3,439$
2,04%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 3,41 | 3,50 | 3,28 | 3,37 | -5,34% | 11.768.062,00 |
| 20.11.2024 | 3,47 | 3,59 | 3,21 | 3,56 | -12,10% | 15.683.747,00 |
| 19.11.2024 | 4,13 | 4,13 | 3,98 | 4,05 | -0,98% | 2.657.993,00 |
| 18.11.2024 | 4,03 | 4,14 | 4,01 | 4,09 | 4,87% | 3.293.998,00 |
| 15.11.2024 | 3,91 | 3,96 | 3,83 | 3,90 | -2,01% | 4.724.718,00 |
| 14.11.2024 | 3,84 | 4,02 | 3,84 | 3,98 | 2,31% | 4.884.774,00 |
| 13.11.2024 | 4,00 | 4,03 | 3,88 | 3,89 | -1,52% | 2.604.863,00 |
| 12.11.2024 | 3,92 | 3,98 | 3,85 | 3,95 | 1,28% | 4.109.295,00 |
| 11.11.2024 | 4,05 | 4,22 | 3,80 | 3,90 | -5,57% | 4.735.242,00 |
| 08.11.2024 | 4,52 | 4,58 | 4,02 | 4,13 | -10,02% | 4.498.181,00 |
| 07.11.2024 | 4,54 | 4,65 | 4,50 | 4,59 | 3,38% | 3.486.585,00 |
| 06.11.2024 | 4,38 | 4,57 | 4,27 | 4,44 | -1,99% | 3.906.234,00 |
| 05.11.2024 | 4,57 | 4,67 | 4,51 | 4,53 | 0,44% | 1.864.828,00 |
| 04.11.2024 | 4,62 | 4,65 | 4,51 | 4,51 | -2,17% | 1.966.436,00 |
| 01.11.2024 | 4,73 | 4,78 | 4,59 | 4,61 | -1,71% | 3.700.912,00 |
| 31.10.2024 | 4,78 | 4,81 | 4,54 | 4,69 | -3,50% | 3.604.939,00 |
| 30.10.2024 | 4,99 | 4,99 | 4,79 | 4,86 | -2,41% | 2.568.805,00 |
| 29.10.2024 | 4,95 | 5,03 | 4,87 | 4,98 | 2,05% | 3.349.146,00 |
| 28.10.2024 | 4,70 | 4,98 | 4,65 | 4,88 | 4,27% | 3.889.134,00 |
| 25.10.2024 | 4,69 | 4,81 | 4,66 | 4,68 | -0,85% | 2.493.539,00 |
| 24.10.2024 | 4,89 | 4,90 | 4,63 | 4,72 | -1,26% | 3.133.610,00 |
| 23.10.2024 | 4,92 | 4,93 | 4,66 | 4,78 | -3,82% | 4.838.642,00 |
| 22.10.2024 | 5,12 | 5,14 | 4,94 | 4,97 | -0,20% | 3.031.080,00 |
| 21.10.2024 | 5,23 | 5,32 | 4,91 | 4,98 | -1,58% | 4.317.778,00 |
| 18.10.2024 | 4,99 | 5,13 | 4,90 | 5,06 | 7,43% | 5.100.197,00 |
| 17.10.2024 | 4,83 | 4,83 | 4,71 | 4,71 | -1,46% | 1.490.719,00 |
| 16.10.2024 | 4,93 | 5,00 | 4,73 | 4,78 | -2,05% | 2.841.954,00 |
| 15.10.2024 | 4,83 | 4,88 | 4,69 | 4,88 | 0,62% | 1.599.558,00 |
| 14.10.2024 | 4,85 | 5,03 | 4,80 | 4,85 | -0,21% | 2.193.004,00 |
| 11.10.2024 | 4,90 | 4,98 | 4,83 | 4,86 | 0,83% | 1.548.658,00 |
| 10.10.2024 | 4,78 | 4,88 | 4,67 | 4,82 | 2,55% | 2.502.465,00 |
| 09.10.2024 | 4,67 | 4,71 | 4,52 | 4,70 | 1,29% | 1.476.001,00 |
| 08.10.2024 | 4,61 | 4,70 | 4,55 | 4,64 | -0,85% | 1.973.870,00 |
| 07.10.2024 | 4,59 | 4,71 | 4,53 | 4,68 | 2,86% | 3.038.332,00 |
| 04.10.2024 | 4,48 | 4,70 | 4,47 | 4,55 | 0,22% | 1.952.424,00 |
| 03.10.2024 | 4,41 | 4,54 | 4,35 | 4,54 | 1,79% | 1.876.535,00 |
| 02.10.2024 | 4,45 | 4,58 | 4,40 | 4,46 | 1,59% | 1.772.303,00 |
| 01.10.2024 | 4,44 | 4,51 | 4,36 | 4,39 | 0,46% | 1.686.357,00 |
| 30.09.2024 | 4,53 | 4,58 | 4,32 | 4,37 | -5,82% | 3.098.945,00 |
| 27.09.2024 | 4,60 | 4,64 | 4,53 | 4,64 | 0,00% | 3.006.661,00 |
| 26.09.2024 | 4,53 | 4,68 | 4,48 | 4,64 | 3,34% | 3.217.147,00 |
| 25.09.2024 | 4,45 | 4,55 | 4,42 | 4,49 | 0,67% | 3.015.537,00 |
| 24.09.2024 | 4,14 | 4,49 | 4,10 | 4,46 | 9,05% | 3.867.618,00 |
| 23.09.2024 | 4,25 | 4,25 | 4,09 | 4,09 | -3,76% | 2.844.828,00 |
| 20.09.2024 | 4,07 | 4,25 | 4,04 | 4,25 | 5,99% | 21.265.749,00 |
| 19.09.2024 | 4,15 | 4,18 | 3,99 | 4,01 | 1,01% | 3.734.507,00 |
| 18.09.2024 | 4,12 | 4,26 | 3,97 | 3,97 | -2,93% | 3.607.210,00 |
| 17.09.2024 | 3,95 | 4,16 | 3,94 | 4,09 | 3,54% | 3.342.369,00 |
| 16.09.2024 | 4,16 | 4,17 | 3,94 | 3,95 | -3,89% | 4.737.477,00 |
| 13.09.2024 | 3,84 | 4,15 | 3,81 | 4,11 | 10,19% | 5.863.742,00 |
| 12.09.2024 | 3,47 | 3,73 | 3,44 | 3,73 | 10,36% | 3.471.661,00 |
| 11.09.2024 | 3,40 | 3,40 | 3,30 | 3,38 | 0,00% | 1.689.730,00 |
| 10.09.2024 | 3,34 | 3,40 | 3,29 | 3,38 | 1,81% | 1.659.973,00 |
| 09.09.2024 | 3,43 | 3,44 | 3,32 | 3,32 | -2,06% | 1.781.712,00 |
| 06.09.2024 | 3,50 | 3,53 | 3,36 | 3,39 | -3,42% | 1.827.007,00 |
| 05.09.2024 | 3,63 | 3,64 | 3,48 | 3,51 | 0,57% | 1.248.847,00 |
| 04.09.2024 | 3,49 | 3,58 | 3,46 | 3,49 | -0,29% | 1.302.492,00 |
| 03.09.2024 | 3,76 | 3,80 | 3,47 | 3,50 | -7,65% | 2.543.749,00 |
| 30.08.2024 | 3,94 | 3,95 | 3,73 | 3,79 | -4,29% | 4.795.092,00 |
| 29.08.2024 | 3,82 | 4,02 | 3,79 | 3,96 | 4,76% | 3.299.183,00 |
| 28.08.2024 | 3,72 | 3,84 | 3,68 | 3,78 | -1,05% | 2.004.818,00 |
| 27.08.2024 | 3,85 | 3,88 | 3,80 | 3,82 | -1,55% | 1.031.294,00 |
| 26.08.2024 | 3,89 | 3,92 | 3,85 | 3,88 | 0,52% | 1.572.823,00 |
| 23.08.2024 | 3,90 | 3,92 | 3,83 | 3,86 | -0,26% | 2.324.689,00 |
| 22.08.2024 | 3,85 | 3,91 | 3,83 | 3,87 | -0,51% | 2.010.141,00 |
| 21.08.2024 | 3,81 | 3,94 | 3,78 | 3,89 | -0,26% | 1.584.936,00 |
| 20.08.2024 | 3,85 | 3,91 | 3,79 | 3,90 | 2,63% | 1.753.191,00 |
| 19.08.2024 | 3,62 | 3,81 | 3,59 | 3,80 | 4,97% | 2.022.342,00 |
| 16.08.2024 | 3,46 | 3,63 | 3,41 | 3,62 | 6,16% | 2.779.543,00 |
| 15.08.2024 | 3,51 | 3,52 | 3,38 | 3,41 | -0,29% | 1.817.511,00 |
| 14.08.2024 | 3,40 | 3,52 | 3,26 | 3,42 | 6,21% | 1.885.057,00 |
| 13.08.2024 | 3,20 | 3,23 | 3,14 | 3,22 | 0,63% | 1.854.538,00 |
| 12.08.2024 | 3,19 | 3,25 | 3,09 | 3,20 | 0,95% | 2.150.838,00 |
| 09.08.2024 | 3,16 | 3,22 | 3,11 | 3,17 | 0,96% | 899.877,00 |
| 08.08.2024 | 3,18 | 3,23 | 3,13 | 3,14 | 0,00% | 1.324.591,00 |
| 07.08.2024 | 3,22 | 3,28 | 3,11 | 3,14 | -2,18% | 1.657.522,00 |
| 06.08.2024 | 3,14 | 3,24 | 3,12 | 3,21 | 3,22% | 888.934,00 |
| 05.08.2024 | 3,09 | 3,14 | 2,97 | 3,11 | -6,33% | 1.627.202,00 |
| 02.08.2024 | 3,50 | 3,58 | 3,26 | 3,32 | -5,14% | 1.958.520,00 |
| 01.08.2024 | 3,80 | 3,81 | 3,41 | 3,50 | -6,17% | 2.927.231,00 |
| 31.07.2024 | 3,85 | 3,85 | 3,65 | 3,73 | -0,53% | 2.179.284,00 |
| 30.07.2024 | 3,70 | 3,80 | 3,70 | 3,75 | 1,63% | 909.812,00 |
| 29.07.2024 | 3,70 | 3,74 | 3,61 | 3,69 | 0,27% | 1.096.700,00 |
| 26.07.2024 | 3,73 | 3,78 | 3,65 | 3,68 | 0,27% | 819.212,00 |
| 25.07.2024 | 3,55 | 3,72 | 3,54 | 3,67 | -1,34% | 1.638.410,00 |
| 24.07.2024 | 3,80 | 3,88 | 3,71 | 3,72 | -0,27% | 1.204.989,00 |
| 23.07.2024 | 3,72 | 3,76 | 3,70 | 3,73 | 0,81% | 680.657,00 |
| 22.07.2024 | 3,67 | 3,73 | 3,63 | 3,70 | -0,80% | 819.987,00 |
| 19.07.2024 | 3,53 | 3,73 | 3,51 | 3,73 | 1,36% | 1.585.818,00 |
| 18.07.2024 | 3,80 | 3,81 | 3,63 | 3,68 | -3,41% | 1.076.615,00 |
| 17.07.2024 | 3,88 | 3,91 | 3,77 | 3,81 | -1,80% | 1.263.634,00 |
| 16.07.2024 | 3,80 | 3,89 | 3,77 | 3,88 | 3,74% | 1.380.499,00 |
| 15.07.2024 | 3,81 | 3,83 | 3,71 | 3,74 | -1,06% | 1.118.400,00 |
| 12.07.2024 | 3,72 | 3,78 | 3,71 | 3,78 | 0,00% | 939.038,00 |
| 11.07.2024 | 3,71 | 3,79 | 3,62 | 3,78 | 2,16% | 2.583.761,00 |
| 10.07.2024 | 3,55 | 3,72 | 3,55 | 3,70 | 5,11% | 2.149.923,00 |
| 09.07.2024 | 3,59 | 3,60 | 3,48 | 3,52 | -1,12% | 819.364,00 |
| 08.07.2024 | 3,54 | 3,58 | 3,47 | 3,56 | -1,11% | 1.232.466,00 |
| 05.07.2024 | 3,56 | 3,60 | 3,49 | 3,60 | 2,27% | 1.709.734,00 |
| 03.07.2024 | 3,42 | 3,53 | 3,42 | 3,52 | 5,07% | 1.111.643,00 |