10,518€
-2,59%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 10,70 | 10,78 | 10,35 | 10,72 | -0,76% | 5.861,00 |
| 20.05.2026 | 10,67 | 10,91 | 10,47 | 10,80 | 1,27% | 18.384,00 |
| 19.05.2026 | 11,26 | 11,40 | 10,55 | 10,66 | -6,10% | 17.339,00 |
| 18.05.2026 | 11,58 | 11,91 | 11,24 | 11,36 | -2,91% | 19.704,00 |
| 15.05.2026 | 12,16 | 12,58 | 11,39 | 11,70 | -8,44% | 28.892,00 |
| 14.05.2026 | 13,29 | 13,64 | 12,62 | 12,77 | -4,82% | 32.944,00 |
| 13.05.2026 | 12,87 | 13,48 | 12,55 | 13,42 | 5,50% | 26.577,00 |
| 12.05.2026 | 12,53 | 12,81 | 11,92 | 12,72 | 1,54% | 13.519,00 |
| 11.05.2026 | 11,29 | 12,62 | 11,21 | 12,53 | 10,59% | 32.819,00 |
| 08.05.2026 | 11,56 | 11,83 | 11,13 | 11,33 | -1,11% | 34.244,00 |
| 07.05.2026 | 11,02 | 12,20 | 11,01 | 11,46 | 3,57% | 49.760,00 |
| 06.05.2026 | 10,64 | 11,17 | 10,56 | 11,06 | 7,12% | 30.210,00 |
| 05.05.2026 | 10,44 | 10,66 | 10,25 | 10,33 | -0,07% | 15.181,00 |
| 04.05.2026 | 10,44 | 10,51 | 10,13 | 10,33 | 1,15% | 6.147,00 |
| 30.04.2026 | 9,92 | 10,40 | 9,86 | 10,22 | 3,16% | 19.429,00 |
| 29.04.2026 | 10,13 | 10,20 | 9,69 | 9,90 | -2,13% | 16.608,00 |
| 28.04.2026 | 10,52 | 10,64 | 9,80 | 10,12 | -5,16% | 20.008,00 |
| 27.04.2026 | 10,62 | 10,74 | 10,37 | 10,67 | -0,61% | 5.110,00 |
| 24.04.2026 | 10,28 | 10,81 | 10,11 | 10,73 | 3,45% | 11.966,00 |
| 23.04.2026 | 10,41 | 10,69 | 10,01 | 10,38 | -3,24% | 11.957,00 |
| 22.04.2026 | 10,46 | 10,90 | 10,29 | 10,72 | 3,88% | 25.221,00 |
| 21.04.2026 | 10,39 | 10,60 | 10,10 | 10,32 | -1,57% | 30.968,00 |
| 20.04.2026 | 10,62 | 10,87 | 10,12 | 10,49 | -3,83% | 36.301,00 |
| 17.04.2026 | 10,80 | 11,38 | 10,54 | 10,91 | 1,54% | 44.876,00 |
| 16.04.2026 | 10,63 | 11,00 | 10,45 | 10,74 | 1,44% | 16.047,00 |
| 15.04.2026 | 10,48 | 10,85 | 10,24 | 10,59 | 1,39% | 23.399,00 |
| 14.04.2026 | 10,18 | 10,53 | 9,98 | 10,44 | 4,11% | 32.633,00 |
| 13.04.2026 | 9,55 | 10,11 | 9,44 | 10,03 | 3,42% | 6.029,00 |
| 10.04.2026 | 9,61 | 9,84 | 9,43 | 9,70 | 1,05% | 6.898,00 |
| 09.04.2026 | 9,60 | 9,93 | 9,43 | 9,60 | 0,20% | 50.710,00 |
| 08.04.2026 | 10,22 | 10,31 | 9,52 | 9,58 | -0,04% | 50.667,00 |
| 07.04.2026 | 9,49 | 9,69 | 9,30 | 9,58 | 0,20% | 9.540,00 |
| 02.04.2026 | 9,10 | 9,64 | 8,87 | 9,56 | -0,96% | 18.693,00 |
| 01.04.2026 | 9,17 | 9,96 | 9,17 | 9,66 | 3,76% | 61.263,00 |
| 31.03.2026 | 9,03 | 9,35 | 8,88 | 9,31 | 7,29% | 18.055,00 |
| 30.03.2026 | 8,93 | 9,25 | 8,63 | 8,67 | -2,01% | 33.059,00 |
| 27.03.2026 | 8,69 | 9,02 | 8,31 | 8,85 | 1,78% | 23.428,00 |
| 26.03.2026 | 8,78 | 8,90 | 8,33 | 8,70 | -2,79% | 15.828,00 |
| 25.03.2026 | 8,81 | 9,10 | 8,78 | 8,95 | 7,13% | 50.696,00 |
| 24.03.2026 | 8,05 | 8,38 | 7,93 | 8,35 | 3,44% | 68.932,00 |
| 23.03.2026 | 7,19 | 8,39 | 7,01 | 8,07 | 2,09% | 102.095,00 |
| 20.03.2026 | 8,23 | 8,55 | 7,71 | 7,91 | -3,92% | 50.523,00 |
| 19.03.2026 | 8,36 | 8,42 | 7,65 | 8,23 | -6,48% | 123.769,00 |
| 18.03.2026 | 9,52 | 9,61 | 8,71 | 8,80 | -6,63% | 92.186,00 |
| 17.03.2026 | 9,60 | 9,77 | 9,31 | 9,43 | -1,85% | 10.594,00 |
| 16.03.2026 | 9,42 | 9,70 | 8,98 | 9,60 | 1,00% | 56.570,00 |
| 13.03.2026 | 9,90 | 10,02 | 9,36 | 9,51 | -5,02% | 44.949,00 |
| 12.03.2026 | 10,17 | 10,39 | 9,80 | 10,01 | -1,62% | 12.331,00 |
| 11.03.2026 | 10,40 | 10,58 | 9,80 | 10,18 | -2,63% | 15.696,00 |
| 10.03.2026 | 10,17 | 10,69 | 10,01 | 10,45 | 4,66% | 37.706,00 |
| 09.03.2026 | 9,75 | 10,00 | 9,35 | 9,99 | -3,11% | 82.359,00 |
| 06.03.2026 | 10,40 | 10,49 | 9,75 | 10,31 | 1,08% | 30.863,00 |
| 05.03.2026 | 11,03 | 11,07 | 9,97 | 10,20 | -7,44% | 32.220,00 |
| 04.03.2026 | 10,82 | 11,11 | 10,64 | 11,02 | 3,87% | 45.311,00 |
| 03.03.2026 | 11,28 | 11,37 | 10,20 | 10,61 | -8,73% | 99.069,00 |
| 02.03.2026 | 12,02 | 12,37 | 11,16 | 11,62 | -0,56% | 76.902,00 |
| 27.02.2026 | 11,78 | 11,98 | 11,42 | 11,69 | 0,17% | 59.747,00 |
| 26.02.2026 | 11,30 | 11,73 | 10,76 | 11,67 | 4,57% | 83.690,00 |
| 25.02.2026 | 11,35 | 11,62 | 11,16 | 11,16 | -0,58% | 62.918,00 |
| 24.02.2026 | 10,39 | 11,26 | 10,15 | 11,22 | 7,73% | 56.128,00 |
| 23.02.2026 | 10,01 | 10,51 | 9,89 | 10,42 | 5,41% | 52.184,00 |
| 20.02.2026 | 9,50 | 9,93 | 9,23 | 9,88 | 5,39% | 48.356,00 |
| 19.02.2026 | 9,39 | 9,44 | 9,14 | 9,38 | 1,96% | 24.941,00 |
| 18.02.2026 | 8,94 | 9,30 | 8,77 | 9,20 | 4,70% | 19.954,00 |
| 17.02.2026 | 9,00 | 9,02 | 8,37 | 8,78 | -2,93% | 32.359,00 |
| 16.02.2026 | 9,15 | 9,20 | 8,98 | 9,05 | -0,74% | 35.655,00 |
| 13.02.2026 | 8,80 | 9,17 | 8,61 | 9,12 | 3,17% | 38.418,00 |
| 12.02.2026 | 9,54 | 9,77 | 8,75 | 8,84 | -8,18% | 41.237,00 |
| 11.02.2026 | 9,33 | 9,66 | 9,08 | 9,62 | 4,20% | 64.266,00 |
| 10.02.2026 | 9,12 | 9,39 | 8,84 | 9,24 | 1,96% | 42.524,00 |
| 09.02.2026 | 9,20 | 9,45 | 8,82 | 9,06 | 2,81% | 63.601,00 |
| 06.02.2026 | 8,05 | 8,85 | 8,01 | 8,81 | 6,43% | 59.153,00 |
| 05.02.2026 | 8,79 | 8,79 | 8,20 | 8,28 | -6,57% | 126.164,00 |
| 04.02.2026 | 9,44 | 9,61 | 8,54 | 8,86 | -2,42% | 73.398,00 |
| 03.02.2026 | 9,15 | 9,39 | 8,65 | 9,08 | 8,58% | 113.097,00 |
| 02.02.2026 | 7,90 | 8,73 | 7,70 | 8,36 | -1,18% | 159.910,00 |
| 30.01.2026 | 9,37 | 9,50 | 8,40 | 8,46 | -15,27% | 390.787,00 |
| 29.01.2026 | 10,87 | 10,98 | 9,82 | 9,99 | -5,56% | 195.633,00 |
| 28.01.2026 | 10,99 | 11,07 | 10,33 | 10,58 | 1,88% | 77.736,00 |
| 27.01.2026 | 10,95 | 11,14 | 10,06 | 10,38 | -3,49% | 196.696,00 |
| 26.01.2026 | 11,40 | 11,79 | 10,69 | 10,76 | -0,92% | 232.692,00 |
| 23.01.2026 | 10,72 | 10,88 | 10,31 | 10,86 | 4,12% | 72.292,00 |
| 22.01.2026 | 10,41 | 10,69 | 10,08 | 10,43 | 2,16% | 68.813,00 |
| 21.01.2026 | 10,58 | 10,92 | 10,02 | 10,21 | -2,86% | 105.147,00 |
| 20.01.2026 | 10,21 | 10,59 | 10,00 | 10,51 | 2,09% | 84.018,00 |
| 19.01.2026 | 10,30 | 10,62 | 10,10 | 10,29 | 7,16% | 109.533,00 |
| 16.01.2026 | 8,77 | 9,61 | 8,61 | 9,60 | 8,63% | 107.057,00 |
| 15.01.2026 | 8,48 | 8,87 | 8,38 | 8,84 | 4,46% | 55.804,00 |
| 14.01.2026 | 8,74 | 8,76 | 8,33 | 8,46 | 1,80% | 66.274,00 |
| 13.01.2026 | 8,31 | 8,31 | 8,31 | 8,31 | 0,21% | - |
| 12.01.2026 | 8,10 | 8,39 | 8,04 | 8,30 | 5,53% | 81.386,00 |
| 09.01.2026 | 7,69 | 7,94 | 7,69 | 7,86 | 1,91% | 67.697,00 |
| 08.01.2026 | 7,50 | 7,74 | 7,26 | 7,71 | 1,35% | 17.081,00 |
| 07.01.2026 | 7,66 | 7,90 | 7,29 | 7,61 | -1,93% | 36.945,00 |
| 06.01.2026 | 7,65 | 7,90 | 7,51 | 7,76 | 2,04% | 36.165,00 |
| 05.01.2026 | 7,37 | 7,83 | 7,19 | 7,61 | 8,64% | 85.302,00 |
| 02.01.2026 | 7,28 | 7,47 | 6,78 | 7,00 | -2,57% | 79.946,00 |
| 30.12.2025 | 7,23 | 7,27 | 7,14 | 7,19 | 1,52% | 15.098,00 |
| 29.12.2025 | 7,55 | 7,58 | 6,99 | 7,08 | -4,81% | 90.944,00 |
| 23.12.2025 | 7,69 | 7,80 | 7,35 | 7,44 | -2,43% | 102.554,00 |