7,731$
-2,63%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 7,83 | 7,86 | 7,81 | 7,81 | -1,70% | - |
| 03.12.2025 | 7,98 | 8,10 | 7,88 | 7,94 | 0,00% | 5.406.376,00 |
| 02.12.2025 | 7,90 | 7,98 | 7,56 | 7,94 | -0,38% | 4.409.218,00 |
| 01.12.2025 | 7,92 | 8,09 | 7,63 | 7,97 | 1,92% | 7.522.814,00 |
| 28.11.2025 | 7,44 | 7,86 | 7,37 | 7,82 | 8,61% | 3.973.758,00 |
| 26.11.2025 | 6,97 | 7,25 | 6,83 | 7,20 | 5,73% | 3.731.658,00 |
| 25.11.2025 | 6,70 | 6,90 | 6,65 | 6,81 | 1,79% | 3.379.402,00 |
| 24.11.2025 | 6,27 | 6,71 | 6,27 | 6,69 | 6,53% | 3.523.470,00 |
| 21.11.2025 | 6,21 | 6,32 | 6,11 | 6,28 | 0,64% | 8.253.963,00 |
| 20.11.2025 | 6,58 | 6,71 | 6,21 | 6,24 | -5,17% | 4.530.097,00 |
| 19.11.2025 | 6,62 | 6,76 | 6,47 | 6,58 | 0,77% | 3.727.167,00 |
| 18.11.2025 | 6,62 | 6,71 | 6,39 | 6,53 | -1,06% | 4.013.537,00 |
| 17.11.2025 | 6,69 | 6,91 | 6,54 | 6,60 | -2,51% | 3.638.957,00 |
| 14.11.2025 | 6,37 | 6,86 | 6,33 | 6,77 | -1,46% | 3.891.558,00 |
| 13.11.2025 | 7,20 | 7,20 | 6,78 | 6,87 | -2,69% | 5.200.989,00 |
| 12.11.2025 | 6,80 | 7,19 | 6,70 | 7,06 | 4,90% | 5.077.245,00 |
| 11.11.2025 | 6,96 | 6,96 | 6,63 | 6,73 | -1,03% | 4.201.013,00 |
| 10.11.2025 | 6,67 | 6,87 | 6,56 | 6,80 | 8,11% | 5.779.004,00 |
| 07.11.2025 | 6,10 | 6,45 | 5,97 | 6,29 | 1,94% | 4.109.210,00 |
| 06.11.2025 | 6,23 | 6,32 | 6,13 | 6,17 | 0,65% | 3.411.418,00 |
| 05.11.2025 | 6,19 | 6,26 | 6,04 | 6,13 | 0,66% | 4.856.136,00 |
| 04.11.2025 | 6,19 | 6,33 | 6,08 | 6,09 | -6,02% | 3.922.995,00 |
| 03.11.2025 | 6,44 | 6,62 | 6,29 | 6,48 | -0,15% | 5.100.842,00 |
| 31.10.2025 | 6,49 | 6,52 | 6,33 | 6,49 | -0,76% | 5.792.929,00 |
| 30.10.2025 | 6,29 | 6,57 | 6,25 | 6,54 | 3,15% | 5.703.025,00 |
| 29.10.2025 | 6,50 | 6,52 | 6,26 | 6,34 | 1,12% | 7.179.141,00 |
| 28.10.2025 | 5,97 | 6,32 | 5,95 | 6,27 | 2,28% | 5.385.966,00 |
| 27.10.2025 | 6,17 | 6,30 | 5,98 | 6,13 | -4,22% | 6.807.287,00 |
| 24.10.2025 | 6,30 | 6,49 | 6,28 | 6,40 | -0,50% | 5.518.295,00 |
| 23.10.2025 | 6,63 | 6,63 | 6,37 | 6,43 | 1,13% | 5.313.078,00 |
| 22.10.2025 | 6,09 | 6,44 | 6,00 | 6,36 | 0,32% | 6.679.926,00 |
| 21.10.2025 | 6,32 | 6,49 | 6,10 | 6,34 | -10,07% | 8.465.762,00 |
| 20.10.2025 | 7,00 | 7,08 | 6,80 | 7,05 | 1,79% | 6.973.481,00 |
| 17.10.2025 | 7,13 | 7,32 | 6,76 | 6,93 | -7,29% | - |
| 16.10.2025 | 7,28 | 7,78 | 7,19 | 7,47 | 4,04% | 10.782.571,00 |
| 15.10.2025 | 7,02 | 7,21 | 6,94 | 7,18 | 4,97% | 6.871.913,00 |
| 14.10.2025 | 6,84 | 7,03 | 6,78 | 6,84 | -3,39% | 6.497.236,00 |
| 13.10.2025 | 6,99 | 7,12 | 6,87 | 7,08 | 6,63% | 5.060.033,00 |
| 10.10.2025 | 7,05 | 7,14 | 6,58 | 6,64 | -3,21% | 9.213.175,00 |
| 09.10.2025 | 7,50 | 7,50 | 6,70 | 6,86 | -6,41% | 9.362.290,00 |
| 08.10.2025 | 7,27 | 7,36 | 7,05 | 7,33 | 4,27% | 9.091.966,00 |
| 07.10.2025 | 7,20 | 7,21 | 6,93 | 7,03 | -1,82% | 4.842.129,00 |
| 06.10.2025 | 7,13 | 7,34 | 7,13 | 7,16 | 2,29% | 8.317.973,00 |
| 03.10.2025 | 6,85 | 7,26 | 6,69 | 7,00 | 5,58% | 9.895.890,00 |
| 02.10.2025 | 6,63 | 6,65 | 6,28 | 6,63 | 1,69% | 7.711.294,00 |
| 01.10.2025 | 6,40 | 6,76 | 6,38 | 6,52 | 3,16% | 7.709.682,00 |
| 30.09.2025 | 6,14 | 6,40 | 6,02 | 6,32 | 0,80% | 6.521.396,00 |
| 29.09.2025 | 6,30 | 6,34 | 6,11 | 6,27 | 3,13% | 7.236.657,00 |
| 26.09.2025 | 5,93 | 6,14 | 5,89 | 6,08 | 2,70% | 4.915.097,00 |
| 25.09.2025 | 6,03 | 6,03 | 5,80 | 5,92 | 0,68% | 6.327.630,00 |
| 24.09.2025 | 6,16 | 6,27 | 5,87 | 5,88 | -3,61% | 5.526.410,00 |
| 23.09.2025 | 6,19 | 6,46 | 6,10 | 6,10 | -0,16% | 7.314.147,00 |
| 22.09.2025 | 5,50 | 6,16 | 5,47 | 6,11 | 17,27% | 12.473.102,00 |
| 19.09.2025 | 5,20 | 5,43 | 5,17 | 5,21 | 0,77% | 13.812.654,00 |
| 18.09.2025 | 5,20 | 5,22 | 5,02 | 5,17 | 0,19% | 3.536.153,00 |
| 17.09.2025 | 5,04 | 5,29 | 5,00 | 5,16 | 0,19% | 5.032.329,00 |
| 16.09.2025 | 5,44 | 5,44 | 5,10 | 5,15 | -4,45% | 5.566.863,00 |
| 15.09.2025 | 5,33 | 5,42 | 5,22 | 5,39 | 2,08% | 5.345.667,00 |
| 12.09.2025 | 5,30 | 5,47 | 5,24 | 5,28 | 2,33% | 8.407.635,00 |
| 11.09.2025 | 4,95 | 5,22 | 4,92 | 5,16 | 3,41% | 8.395.900,00 |
| 10.09.2025 | 4,92 | 5,02 | 4,89 | 4,99 | 2,04% | 3.499.913,00 |
| 09.09.2025 | 4,96 | 4,96 | 4,82 | 4,89 | -1,61% | 4.629.539,00 |
| 08.09.2025 | 5,04 | 5,05 | 4,81 | 4,97 | 1,02% | 5.942.535,00 |
| 05.09.2025 | 5,09 | 5,14 | 4,86 | 4,92 | -0,40% | 6.730.814,00 |
| 04.09.2025 | 5,05 | 5,07 | 4,91 | 4,94 | -3,14% | 5.366.045,00 |
| 03.09.2025 | 5,12 | 5,18 | 5,02 | 5,10 | 0,79% | 7.469.214,00 |
| 02.09.2025 | 4,98 | 5,09 | 4,77 | 5,06 | 4,55% | 8.039.060,00 |
| 29.08.2025 | 4,58 | 4,91 | 4,58 | 4,84 | 4,31% | 6.263.372,00 |
| 28.08.2025 | 4,79 | 4,80 | 4,61 | 4,64 | -0,85% | 3.774.868,00 |
| 27.08.2025 | 4,64 | 4,70 | 4,50 | 4,68 | 0,21% | 3.648.616,00 |
| 26.08.2025 | 4,59 | 4,70 | 4,55 | 4,67 | 2,64% | 4.196.081,00 |
| 25.08.2025 | 4,57 | 4,62 | 4,53 | 4,55 | -0,66% | 2.826.520,00 |
| 22.08.2025 | 4,44 | 4,65 | 4,37 | 4,58 | 2,46% | 4.300.862,00 |
| 21.08.2025 | 4,41 | 4,53 | 4,39 | 4,47 | 1,59% | 3.993.222,00 |
| 20.08.2025 | 4,35 | 4,43 | 4,34 | 4,40 | 2,33% | 3.630.950,00 |
| 19.08.2025 | 4,59 | 4,59 | 4,29 | 4,30 | -6,32% | 4.378.214,00 |
| 18.08.2025 | 4,60 | 4,70 | 4,55 | 4,59 | 0,22% | 3.256.991,00 |
| 15.08.2025 | 4,56 | 4,70 | 4,53 | 4,58 | 0,44% | 5.399.692,00 |
| 14.08.2025 | 4,51 | 4,66 | 4,49 | 4,56 | -0,22% | 5.211.241,00 |
| 13.08.2025 | 4,59 | 4,67 | 4,51 | 4,57 | 1,11% | 4.007.344,00 |
| 12.08.2025 | 4,43 | 4,53 | 4,37 | 4,52 | 2,03% | 4.737.997,00 |
| 11.08.2025 | 4,42 | 4,53 | 4,30 | 4,43 | -1,77% | 4.323.567,00 |
| 08.08.2025 | 4,60 | 4,66 | 4,32 | 4,51 | -6,43% | 7.086.385,00 |
| 07.08.2025 | 4,73 | 4,83 | 4,71 | 4,82 | 3,88% | 5.505.807,00 |
| 06.08.2025 | 4,58 | 4,68 | 4,56 | 4,64 | 1,09% | 3.645.964,00 |
| 05.08.2025 | 4,46 | 4,59 | 4,41 | 4,59 | 2,68% | 4.635.482,00 |
| 04.08.2025 | 4,40 | 4,51 | 4,39 | 4,47 | 3,47% | 2.292.302,00 |
| 01.08.2025 | 4,44 | 4,47 | 4,27 | 4,32 | -1,14% | 3.953.110,00 |
| 31.07.2025 | 4,38 | 4,41 | 4,26 | 4,37 | -0,23% | 5.143.662,00 |
| 30.07.2025 | 4,57 | 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 | 4,70 | 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 | 4,74 | 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 | 4,66 | 4,79 | 4,57 | 4,77 | 3,70% | 4.521.198,00 |
| 21.07.2025 | 4,54 | 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 | 4,61 | 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 |