4,319$
-1,16%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 4,44 | 4,47 | 4,27 | 4,32 | -1,14% | 3.953.110,00 |
| 31.07.2025 | 4,39 | 4,41 | 4,26 | 4,37 | -0,23% | 5.143.662,00 |
| 30.07.2025 | 4,60 | 4,62 | 4,36 | 4,38 | -5,81% | 4.487.646,00 |
| 29.07.2025 | 4,61 | 4,68 | 4,54 | 4,65 | 0,87% | 3.561.240,00 |
| 28.07.2025 | 4,69 | 4,72 | 4,56 | 4,61 | -2,12% | 3.134.619,00 |
| 25.07.2025 | 4,72 | 4,81 | 4,63 | 4,71 | -1,26% | 3.664.484,00 |
| 24.07.2025 | 4,75 | 4,87 | 4,71 | 4,77 | -1,45% | 3.004.703,00 |
| 23.07.2025 | 4,78 | 4,88 | 4,74 | 4,84 | 1,47% | 11.058.557,00 |
| 22.07.2025 | 4,61 | 4,79 | 4,57 | 4,77 | 3,70% | 4.521.198,00 |
| 21.07.2025 | 4,55 | 4,76 | 4,52 | 4,60 | 3,60% | 4.839.909,00 |
| 18.07.2025 | 4,68 | 4,70 | 4,43 | 4,44 | -3,90% | 4.013.302,00 |
| 17.07.2025 | 4,62 | 4,65 | 4,53 | 4,62 | -1,07% | 4.806.154,00 |
| 16.07.2025 | 5,05 | 5,08 | 4,60 | 4,67 | -7,71% | 8.825.032,00 |
| 15.07.2025 | 5,08 | 5,12 | 4,98 | 5,06 | -0,39% | 4.911.835,00 |
| 14.07.2025 | 5,20 | 5,22 | 5,04 | 5,08 | -0,78% | 6.240.870,00 |
| 11.07.2025 | 4,94 | 5,15 | 4,89 | 5,12 | 6,00% | 7.937.858,00 |
| 10.07.2025 | 4,72 | 4,86 | 4,64 | 4,83 | 3,87% | 6.089.078,00 |
| 09.07.2025 | 4,64 | 4,72 | 4,57 | 4,65 | 0,00% | 4.796.879,00 |
| 08.07.2025 | 4,85 | 4,94 | 4,53 | 4,65 | -4,12% | 10.165.573,00 |
| 07.07.2025 | 4,56 | 4,85 | 4,45 | 4,85 | 4,53% | 7.236.072,00 |
| 03.07.2025 | 4,59 | 4,66 | 4,57 | 4,64 | 0,00% | 3.966.605,00 |
| 02.07.2025 | 4,57 | 4,66 | 4,45 | 4,64 | 3,34% | 5.848.389,00 |
| 01.07.2025 | 4,35 | 4,66 | 4,33 | 4,49 | 6,40% | 6.372.219,00 |
| 30.06.2025 | 4,08 | 4,24 | 4,07 | 4,22 | 3,69% | 5.909.301,00 |
| 27.06.2025 | 4,08 | 4,15 | 4,03 | 4,07 | -3,10% | 7.878.405,00 |
| 26.06.2025 | 4,15 | 4,22 | 4,11 | 4,20 | 2,69% | 5.615.271,00 |
| 25.06.2025 | 4,08 | 4,12 | 4,02 | 4,09 | 0,74% | 4.575.706,00 |
| 24.06.2025 | 4,04 | 4,08 | 3,96 | 4,06 | -0,73% | 5.282.256,00 |
| 23.06.2025 | 4,09 | 4,18 | 4,05 | 4,09 | 0,49% | 5.539.283,00 |
| 20.06.2025 | 4,28 | 4,30 | 4,03 | 4,07 | -5,57% | 10.530.650,00 |
| 18.06.2025 | 4,50 | 4,50 | 4,30 | 4,31 | -4,22% | 8.439.526,00 |
| 17.06.2025 | 4,47 | 4,51 | 4,39 | 4,50 | 2,04% | 8.571.295,00 |
| 16.06.2025 | 4,29 | 4,49 | 4,26 | 4,41 | 3,04% | 9.113.688,00 |
| 13.06.2025 | 4,30 | 4,33 | 4,20 | 4,28 | 0,71% | 9.367.368,00 |
| 12.06.2025 | 4,27 | 4,35 | 4,24 | 4,25 | 0,24% | 7.072.132,00 |
| 11.06.2025 | 4,26 | 4,33 | 4,18 | 4,24 | -0,47% | 5.245.382,00 |
| 10.06.2025 | 4,40 | 4,40 | 4,25 | 4,26 | -2,74% | 9.578.327,00 |
| 09.06.2025 | 4,26 | 4,45 | 4,21 | 4,38 | 5,04% | 12.540.608,00 |
| 06.06.2025 | 4,40 | 4,41 | 4,14 | 4,17 | -3,70% | 8.791.409,00 |
| 05.06.2025 | 4,38 | 4,60 | 4,31 | 4,33 | 2,85% | 11.162.782,00 |
| 04.06.2025 | 4,12 | 4,21 | 4,10 | 4,21 | 1,69% | 6.131.405,00 |
| 03.06.2025 | 4,10 | 4,18 | 4,04 | 4,14 | -0,48% | 6.216.534,00 |
| 02.06.2025 | 4,02 | 4,22 | 3,99 | 4,16 | 6,94% | 9.040.722,00 |
| 30.05.2025 | 3,81 | 3,92 | 3,78 | 3,89 | 0,78% | 5.882.993,00 |
| 29.05.2025 | 4,04 | 4,05 | 3,86 | 3,86 | -1,78% | 3.069.574,00 |
| 28.05.2025 | 3,96 | 4,07 | 3,92 | 3,93 | -0,76% | 4.332.959,00 |
| 27.05.2025 | 3,66 | 3,99 | 3,63 | 3,96 | 6,74% | 6.969.551,00 |
| 23.05.2025 | 3,85 | 3,85 | 3,57 | 3,71 | -4,13% | 7.101.707,00 |
| 22.05.2025 | 3,92 | 3,93 | 3,77 | 3,87 | -1,02% | 5.705.309,00 |
| 21.05.2025 | 3,78 | 3,93 | 3,75 | 3,91 | 4,55% | 8.079.088,00 |
| 20.05.2025 | 3,61 | 3,75 | 3,59 | 3,74 | 3,89% | 5.568.988,00 |
| 19.05.2025 | 3,60 | 3,63 | 3,53 | 3,60 | 1,12% | 2.698.898,00 |
| 16.05.2025 | 3,53 | 3,56 | 3,51 | 3,56 | -1,11% | 7.807.268,00 |
| 15.05.2025 | 3,56 | 3,63 | 3,50 | 3,60 | 1,41% | 5.253.674,00 |
| 14.05.2025 | 3,66 | 3,68 | 3,51 | 3,55 | -3,79% | 6.733.551,00 |
| 13.05.2025 | 3,65 | 3,72 | 3,60 | 3,69 | 1,93% | 6.298.680,00 |
| 12.05.2025 | 3,70 | 3,75 | 3,62 | 3,62 | -5,73% | 5.377.436,00 |
| 09.05.2025 | 3,70 | 3,87 | 3,67 | 3,84 | 5,49% | 6.164.672,00 |
| 08.05.2025 | 3,74 | 3,75 | 3,63 | 3,64 | -2,67% | 7.441.910,00 |
| 07.05.2025 | 3,79 | 3,83 | 3,71 | 3,74 | -2,86% | 5.944.158,00 |
| 06.05.2025 | 3,68 | 3,86 | 3,61 | 3,85 | 6,94% | 5.826.675,00 |
| 05.05.2025 | 3,63 | 3,64 | 3,50 | 3,60 | 2,27% | 5.375.428,00 |
| 02.05.2025 | 3,59 | 3,61 | 3,48 | 3,52 | -0,56% | 4.450.062,00 |
| 01.05.2025 | 3,66 | 3,69 | 3,51 | 3,54 | -5,60% | 5.684.429,00 |
| 30.04.2025 | 3,68 | 3,79 | 3,65 | 3,75 | 0,54% | 3.407.283,00 |
| 29.04.2025 | 3,77 | 3,78 | 3,68 | 3,73 | -0,80% | 3.795.134,00 |
| 28.04.2025 | 3,72 | 3,78 | 3,66 | 3,76 | 1,08% | 3.953.422,00 |
| 25.04.2025 | 3,69 | 3,75 | 3,63 | 3,72 | -1,85% | 4.757.834,00 |
| 24.04.2025 | 3,78 | 3,81 | 3,71 | 3,79 | 0,80% | 3.379.601,00 |
| 23.04.2025 | 3,60 | 3,83 | 3,58 | 3,76 | 4,16% | 6.185.770,00 |
| 22.04.2025 | 3,90 | 3,90 | 3,58 | 3,61 | -5,99% | 6.019.609,00 |
| 21.04.2025 | 3,86 | 3,91 | 3,74 | 3,84 | 2,67% | 7.308.781,00 |
| 17.04.2025 | 3,90 | 3,90 | 3,72 | 3,74 | -4,59% | 6.052.960,00 |
| 16.04.2025 | 4,00 | 4,06 | 3,86 | 3,92 | 2,89% | 8.684.728,00 |
| 15.04.2025 | 3,91 | 3,92 | 3,76 | 3,81 | -1,30% | 4.917.343,00 |
| 14.04.2025 | 3,75 | 3,91 | 3,69 | 3,86 | 2,66% | 6.998.766,00 |
| 11.04.2025 | 3,70 | 3,83 | 3,67 | 3,76 | 5,03% | 7.747.938,00 |
| 10.04.2025 | 3,57 | 3,65 | 3,49 | 3,58 | -0,28% | 8.944.472,00 |
| 09.04.2025 | 3,33 | 3,62 | 3,25 | 3,59 | 11,49% | 8.214.286,00 |
| 08.04.2025 | 3,46 | 3,48 | 3,20 | 3,22 | -2,72% | 7.830.271,00 |
| 07.04.2025 | 3,19 | 3,51 | 3,15 | 3,31 | -0,30% | 4.417.959,00 |
| 04.04.2025 | 3,55 | 3,56 | 3,21 | 3,32 | -10,03% | 5.292.507,00 |
| 03.04.2025 | 3,58 | 3,86 | 3,51 | 3,69 | -5,38% | 5.196.694,00 |
| 02.04.2025 | 3,84 | 3,90 | 3,76 | 3,90 | 1,56% | 5.386.933,00 |
| 01.04.2025 | 3,87 | 3,90 | 3,76 | 3,84 | -0,78% | 6.663.284,00 |
| 31.03.2025 | 3,91 | 3,92 | 3,72 | 3,87 | -0,26% | 6.691.841,00 |
| 28.03.2025 | 4,14 | 4,16 | 3,88 | 3,88 | -6,05% | 6.791.599,00 |
| 27.03.2025 | 4,04 | 4,13 | 4,00 | 4,13 | 4,03% | 4.612.453,00 |
| 26.03.2025 | 4,00 | 4,11 | 3,93 | 3,97 | -2,46% | 4.633.598,00 |
| 25.03.2025 | 4,11 | 4,22 | 4,02 | 4,07 | 0,99% | 6.654.020,00 |
| 24.03.2025 | 4,01 | 4,08 | 3,98 | 4,03 | 0,75% | 3.052.933,00 |
| 21.03.2025 | 4,08 | 4,10 | 3,95 | 4,00 | -3,15% | 5.384.012,00 |
| 20.03.2025 | 4,06 | 4,21 | 4,05 | 4,13 | -0,24% | 5.582.563,00 |
| 19.03.2025 | 4,19 | 4,20 | 4,04 | 4,14 | -1,19% | 6.755.643,00 |
| 18.03.2025 | 4,26 | 4,31 | 4,16 | 4,19 | 0,96% | 6.276.546,00 |
| 17.03.2025 | 4,06 | 4,22 | 4,06 | 4,15 | 1,72% | 5.311.737,00 |
| 14.03.2025 | 4,11 | 4,15 | 4,02 | 4,08 | 0,49% | 6.585.504,00 |
| 13.03.2025 | 3,99 | 4,14 | 3,97 | 4,06 | 2,01% | 10.453.700,00 |
| 12.03.2025 | 3,87 | 4,02 | 3,85 | 3,98 | 2,84% | 7.849.489,00 |
| 11.03.2025 | 3,68 | 3,90 | 3,68 | 3,87 | 7,50% | 7.604.262,00 |