6,530$
0,15%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 6,40 | 6,76 | 6,38 | 6,52 | 3,16% | 7.709.682,00 |
| 30.09.2025 | 6,13 | 6,40 | 6,02 | 6,32 | 0,80% | 6.521.396,00 |
| 29.09.2025 | 6,33 | 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 | 6,02 | 6,03 | 5,80 | 5,92 | 0,68% | 6.327.630,00 |
| 24.09.2025 | 6,17 | 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 | 5,51 | 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 | 5,22 | 5,22 | 5,02 | 5,17 | 0,19% | 3.536.153,00 |
| 17.09.2025 | 5,02 | 5,29 | 5,00 | 5,16 | 0,19% | 5.032.329,00 |
| 16.09.2025 | 5,43 | 5,44 | 5,10 | 5,15 | -4,45% | 5.566.863,00 |
| 15.09.2025 | 5,28 | 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% | 5.730.548,00 |
| 05.09.2025 | 5,09 | 5,14 | 4,86 | 4,92 | -0,40% | 6.730.814,00 |
| 04.09.2025 | 5,04 | 5,07 | 4,91 | 4,94 | -3,14% | 5.366.045,00 |
| 03.09.2025 | 5,13 | 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 | 4,77 | 4,80 | 4,61 | 4,64 | -0,85% | 3.774.868,00 |
| 27.08.2025 | 4,62 | 4,70 | 4,50 | 4,68 | 0,21% | 3.648.616,00 |
| 26.08.2025 | 4,56 | 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 | 4,40 | 4,53 | 4,39 | 4,47 | 1,59% | 3.993.222,00 |
| 20.08.2025 | 4,34 | 4,43 | 4,34 | 4,40 | 2,33% | 3.630.950,00 |
| 19.08.2025 | 4,58 | 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 | 4,52 | 4,66 | 4,49 | 4,56 | -0,22% | 5.211.241,00 |
| 13.08.2025 | 4,60 | 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 | 4,46 | 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 | 4,71 | 4,83 | 4,71 | 4,82 | 3,88% | 5.505.807,00 |
| 06.08.2025 | 4,57 | 4,68 | 4,56 | 4,64 | 1,09% | 3.645.964,00 |
| 05.08.2025 | 4,44 | 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 | 4,39 | 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 |