1,321€
6,70%
Echtzeit-Aktienkurs Sierra Madre Gold and Silver Ltd.
Bid:
Ask:
Aktienkurse zur Sierra Madre Gold and Silver Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,25 | 1,39 | 1,21 | 1,35 | 9,05% | 10.138,00 |
| 21.05.2026 | 1,22 | 1,25 | 1,19 | 1,24 | 1,23% | 9.065,00 |
| 20.05.2026 | 1,19 | 1,24 | 1,14 | 1,22 | 1,83% | 7.900,00 |
| 19.05.2026 | 1,23 | 1,23 | 1,19 | 1,20 | -4,61% | 17.900,00 |
| 18.05.2026 | 1,31 | 1,33 | 1,22 | 1,26 | -1,18% | 14.030,00 |
| 15.05.2026 | 1,35 | 1,35 | 0,00 | 1,27 | -9,32% | 10.700,00 |
| 14.05.2026 | 1,40 | 1,42 | 1,37 | 1,41 | 0,57% | 2.000,00 |
| 13.05.2026 | 1,42 | 1,45 | 1,34 | 1,40 | -3,59% | 12.585,00 |
| 12.05.2026 | 1,32 | 1,45 | 1,27 | 1,45 | 11,72% | 7.298,00 |
| 11.05.2026 | 1,24 | 1,33 | 1,20 | 1,30 | 5,70% | 33.987,00 |
| 08.05.2026 | 1,14 | 1,27 | 1,12 | 1,23 | 5,41% | 8.692,00 |
| 07.05.2026 | 1,09 | 1,20 | 1,09 | 1,16 | 6,79% | 15.576,00 |
| 06.05.2026 | 1,04 | 1,10 | 1,02 | 1,09 | 7,76% | 5.250,00 |
| 05.05.2026 | 1,05 | 1,08 | 1,01 | 1,01 | -2,83% | 5.600,00 |
| 04.05.2026 | 1,06 | 1,09 | 1,03 | 1,04 | 1,56% | 5.500,00 |
| 30.04.2026 | 1,04 | 1,05 | 1,02 | 1,03 | -1,16% | 4.000,00 |
| 29.04.2026 | 1,04 | 1,05 | 1,00 | 1,04 | 0,58% | 2.000,00 |
| 28.04.2026 | 1,07 | 1,07 | 1,01 | 1,03 | -5,59% | 13.700,00 |
| 27.04.2026 | 1,06 | 1,10 | 1,04 | 1,09 | 4,10% | 8.240,00 |
| 24.04.2026 | 1,01 | 1,05 | 0,99 | 1,05 | 4,74% | 3.000,00 |
| 23.04.2026 | 1,04 | 1,05 | 0,99 | 1,00 | -2,77% | 1.460,00 |
| 22.04.2026 | 1,03 | 1,07 | 1,01 | 1,03 | 0,39% | 17.000,00 |
| 21.04.2026 | 1,08 | 1,08 | 1,01 | 1,03 | -3,21% | 860,00 |
| 20.04.2026 | 1,05 | 1,09 | 1,03 | 1,06 | -3,81% | 2.500,00 |
| 17.04.2026 | 1,06 | 1,12 | 1,03 | 1,10 | 4,75% | 37.039,00 |
| 16.04.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -0,28% | 7.250,00 |
| 15.04.2026 | 1,10 | 1,12 | 1,05 | 1,06 | -2,22% | 25.900,00 |
| 14.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,28% | - |
| 13.04.2026 | 1,08 | 1,09 | 1,05 | 1,08 | -4,95% | 12.500,00 |
| 10.04.2026 | 1,16 | 1,17 | 1,10 | 1,13 | -0,96% | 6.450,00 |
| 09.04.2026 | 1,15 | 1,15 | 1,12 | 1,14 | -3,05% | - |
| 08.04.2026 | 1,23 | 1,25 | 1,17 | 1,18 | 4,61% | 3.000,00 |
| 07.04.2026 | 1,16 | 1,16 | 1,07 | 1,13 | 0,18% | 53.670,00 |
| 02.04.2026 | 1,08 | 1,16 | 1,04 | 1,13 | -3,02% | 240,00 |
| 01.04.2026 | 1,11 | 1,21 | 1,10 | 1,16 | 7,91% | 18.929,00 |
| 31.03.2026 | 1,07 | 1,12 | 1,07 | 1,08 | 2,87% | 27.645,00 |
| 30.03.2026 | 1,08 | 1,11 | 1,02 | 1,05 | 5,82% | 21.998,00 |
| 27.03.2026 | 1,00 | 1,04 | 0,96 | 0,99 | -0,25% | 6.600,00 |
| 26.03.2026 | 0,99 | 1,05 | 0,98 | 0,99 | -3,88% | 2.040,00 |
| 25.03.2026 | 1,05 | 1,08 | 1,02 | 1,03 | 8,14% | 6.250,00 |
| 24.03.2026 | 0,93 | 0,96 | 0,88 | 0,95 | 15,11% | 10.000,00 |
| 23.03.2026 | 0,81 | 0,83 | 0,80 | 0,83 | -2,36% | 17.810,00 |
| 20.03.2026 | 0,86 | 0,95 | 0,85 | 0,85 | -2,87% | 20.191,00 |
| 19.03.2026 | 0,91 | 0,95 | 0,84 | 0,87 | -8,16% | 23.028,00 |
| 18.03.2026 | 1,01 | 1,04 | 0,94 | 0,95 | -7,77% | 49.429,00 |
| 17.03.2026 | 1,05 | 1,06 | 1,00 | 1,03 | 1,48% | 16.640,00 |
| 16.03.2026 | 1,10 | 1,11 | 0,99 | 1,02 | -6,02% | 64.281,00 |
| 13.03.2026 | 1,16 | 1,18 | 0,00 | 1,08 | -6,49% | 38.340,00 |
| 12.03.2026 | 1,24 | 1,26 | 1,15 | 1,16 | -3,75% | 5.255,00 |
| 11.03.2026 | 1,28 | 1,28 | 1,16 | 1,20 | -4,00% | 13.455,00 |
| 10.03.2026 | 1,22 | 1,28 | 1,22 | 1,25 | 6,84% | 40.077,00 |
| 09.03.2026 | 1,23 | 1,23 | 1,07 | 1,17 | -5,65% | 14.502,00 |
| 06.03.2026 | 1,28 | 1,30 | 1,19 | 1,24 | 0,81% | 9.325,00 |
| 05.03.2026 | 1,32 | 1,34 | 1,22 | 1,23 | -7,17% | 1.360,00 |
| 04.03.2026 | 1,33 | 1,36 | 1,29 | 1,33 | -2,57% | 7.798,00 |
| 03.03.2026 | 1,42 | 1,43 | 1,34 | 1,36 | -5,23% | 13.360,00 |
| 02.03.2026 | 1,55 | 1,56 | 1,38 | 1,44 | -1,37% | 21.121,00 |
| 27.02.2026 | 1,40 | 1,49 | 1,34 | 1,46 | 8,18% | 14.643,00 |
| 26.02.2026 | 1,39 | 1,39 | 1,32 | 1,35 | -2,89% | 3.160,00 |
| 25.02.2026 | 1,35 | 1,42 | 1,35 | 1,39 | 3,75% | 16.072,00 |
| 24.02.2026 | 1,39 | 1,41 | 1,32 | 1,34 | -5,99% | 27.450,00 |
| 23.02.2026 | 1,46 | 1,47 | 1,42 | 1,42 | -2,74% | 19.130,00 |
| 20.02.2026 | 1,41 | 1,47 | 1,41 | 1,46 | 1,74% | - |
| 19.02.2026 | 1,43 | 1,47 | 1,43 | 1,44 | -5,28% | - |
| 18.02.2026 | 1,50 | 1,58 | 1,48 | 1,52 | 3,06% | 6.282,00 |
| 17.02.2026 | 1,49 | 1,56 | 1,41 | 1,47 | -1,67% | 46.700,00 |
| 16.02.2026 | 1,30 | 1,63 | 1,25 | 1,50 | 9,93% | 37.902,00 |
| 13.02.2026 | 1,35 | 1,37 | 1,32 | 1,36 | -0,37% | 4.500,00 |
| 12.02.2026 | 1,44 | 1,47 | 1,35 | 1,37 | -7,46% | 850,00 |
| 11.02.2026 | 1,44 | 1,50 | 1,43 | 1,48 | 4,98% | 19.919,00 |
| 10.02.2026 | 1,44 | 1,45 | 1,40 | 1,41 | -4,10% | 6.600,00 |
| 09.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 7,72% | - |
| 06.02.2026 | 1,30 | 1,42 | 1,27 | 1,36 | 0,00% | 19.342,00 |
| 05.02.2026 | 1,44 | 1,50 | 1,33 | 1,36 | -6,53% | 8.287,00 |
| 04.02.2026 | 1,65 | 1,77 | 1,43 | 1,46 | -7,62% | 40.875,00 |
| 03.02.2026 | 1,60 | 1,68 | 1,52 | 1,58 | 6,06% | 36.760,00 |
| 02.02.2026 | 1,29 | 1,55 | 1,26 | 1,49 | 1,02% | 116.202,00 |
| 30.01.2026 | 1,50 | 1,56 | 1,35 | 1,47 | -7,26% | 72.470,00 |
| 29.01.2026 | 1,74 | 1,77 | 1,50 | 1,59 | -8,65% | 73.319,00 |
| 28.01.2026 | 1,82 | 1,83 | 1,72 | 1,74 | 2,66% | 35.445,00 |
| 27.01.2026 | 1,81 | 1,85 | 1,65 | 1,69 | -3,70% | 38.112,00 |
| 26.01.2026 | 1,97 | 2,06 | 1,76 | 1,76 | -3,31% | 36.359,00 |
| 23.01.2026 | 1,77 | 1,87 | 1,68 | 1,82 | 12,38% | 52.032,00 |
| 22.01.2026 | 1,71 | 1,76 | 1,58 | 1,62 | -2,12% | 25.776,00 |
| 21.01.2026 | 1,77 | 1,83 | 1,54 | 1,65 | -1,49% | 102.268,00 |
| 20.01.2026 | 1,90 | 2,20 | 1,66 | 1,68 | -7,46% | 86.372,00 |
| 19.01.2026 | 1,69 | 1,88 | 1,69 | 1,81 | 16,03% | 70.439,00 |
| 16.01.2026 | 1,53 | 1,62 | 1,49 | 1,56 | 1,96% | 36.209,00 |
| 15.01.2026 | 1,40 | 1,57 | 1,39 | 1,53 | 8,13% | 89.099,00 |
| 14.01.2026 | 1,34 | 1,44 | 1,32 | 1,42 | 9,69% | 124.367,00 |
| 13.01.2026 | 1,28 | 1,32 | 1,25 | 1,29 | 1,57% | 37.381,00 |
| 12.01.2026 | 1,32 | 1,39 | 1,24 | 1,27 | 3,67% | 89.683,00 |
| 09.01.2026 | 1,18 | 1,31 | 1,18 | 1,23 | 7,46% | 138.322,00 |
| 08.01.2026 | 1,11 | 1,15 | 1,04 | 1,14 | 3,17% | 93.074,00 |
| 07.01.2026 | 1,14 | 1,16 | 1,09 | 1,11 | -3,07% | 41.657,00 |
| 06.01.2026 | 1,15 | 1,19 | 1,11 | 1,14 | 2,24% | 58.907,00 |
| 05.01.2026 | 1,11 | 1,26 | 1,06 | 1,12 | -1,76% | 84.234,00 |
| 02.01.2026 | 1,13 | 1,17 | 1,13 | 1,14 | -2,58% | 8.430,00 |
| 30.12.2025 | 1,14 | 1,17 | 1,12 | 1,17 | 9,39% | 750,00 |
| 29.12.2025 | 1,22 | 1,23 | 1,03 | 1,07 | -3,62% | 25.509,00 |