8,155$
-0,78%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 8,40 | 8,50 | 8,14 | 8,22 | -2,61% | 2.088.759,00 |
| 23.10.2026 | 8,50 | 8,65 | 8,25 | 8,44 | -2,09% | 2.151.623,00 |
| 22.10.2026 | 9,00 | 9,07 | 8,49 | 8,62 | -7,91% | 4.508.976,00 |
| 21.10.2026 | 9,32 | 9,39 | 9,18 | 9,36 | 1,08% | 1.826.443,00 |
| 20.10.2026 | 9,55 | 9,68 | 9,18 | 9,26 | -5,22% | 3.279.961,00 |
| 19.10.2026 | 9,72 | 9,84 | 9,64 | 9,77 | -0,10% | 1.527.979,00 |
| 16.10.2026 | 9,66 | 10,12 | 9,64 | 9,78 | 0,20% | 1.503.144,00 |
| 15.10.2026 | 9,62 | 9,80 | 9,35 | 9,76 | 3,50% | 1.753.955,00 |
| 14.10.2026 | 9,80 | 9,85 | 9,20 | 9,43 | -6,08% | 3.359.265,00 |
| 13.10.2026 | 10,31 | 10,34 | 9,97 | 10,04 | -2,52% | 1.113.427,00 |
| 12.10.2026 | 10,32 | 10,38 | 10,23 | 10,30 | -1,81% | 815.618,00 |
| 09.10.2026 | 10,52 | 10,61 | 10,32 | 10,49 | 1,75% | 1.412.587,00 |
| 08.10.2026 | 10,01 | 10,31 | 9,97 | 10,31 | 2,69% | 2.035.041,00 |
| 07.10.2026 | 9,96 | 10,17 | 9,88 | 10,04 | -4,47% | 1.746.217,00 |
| 06.10.2026 | 10,61 | 10,62 | 10,34 | 10,51 | -0,38% | 2.598.891,00 |
| 05.10.2026 | 10,64 | 10,67 | 10,36 | 10,55 | -0,28% | 1.340.371,00 |
| 02.10.2026 | 10,81 | 10,84 | 10,43 | 10,58 | -0,47% | 1.462.485,00 |
| 01.10.2026 | 10,64 | 10,81 | 10,56 | 10,63 | -0,37% | 1.738.276,00 |
| 30.09.2026 | 10,93 | 10,99 | 10,63 | 10,67 | -1,48% | 1.485.621,00 |
| 29.09.2026 | 10,66 | 10,84 | 10,55 | 10,83 | 0,65% | 1.708.363,00 |
| 28.09.2026 | 10,84 | 10,98 | 10,63 | 10,76 | -5,11% | 1.698.222,00 |
| 25.09.2026 | 11,35 | 11,40 | 11,06 | 11,34 | 0,00% | 1.853.013,00 |
| 24.09.2026 | 11,30 | 11,40 | 11,14 | 11,34 | -1,48% | 2.600.995,00 |
| 23.09.2026 | 11,81 | 11,88 | 11,41 | 11,51 | -6,73% | 1.868.071,00 |
| 22.09.2026 | 11,85 | 12,41 | 11,79 | 12,34 | 4,31% | 1.597.934,00 |
| 21.09.2026 | 11,96 | 12,03 | 11,67 | 11,83 | -0,92% | 1.347.518,00 |
| 18.09.2026 | 12,30 | 12,33 | 11,76 | 11,94 | -1,73% | 2.264.076,00 |
| 17.09.2026 | 11,75 | 12,27 | 11,71 | 12,15 | 8,68% | 2.010.913,00 |
| 16.09.2026 | 11,68 | 11,68 | 10,96 | 11,18 | -1,93% | 1.918.659,00 |
| 15.09.2026 | 11,43 | 11,53 | 11,16 | 11,40 | -0,35% | 1.564.265,00 |
| 14.09.2026 | 11,42 | 11,55 | 11,15 | 11,44 | -3,95% | 1.766.998,00 |
| 11.09.2026 | 12,27 | 12,49 | 11,78 | 11,91 | -1,73% | 1.485.850,00 |
| 10.09.2026 | 12,10 | 12,40 | 11,92 | 12,12 | -3,43% | 2.187.062,00 |
| 09.09.2026 | 12,76 | 12,88 | 12,44 | 12,55 | 0,97% | 1.660.778,00 |
| 08.09.2026 | 12,45 | 12,64 | 12,37 | 12,43 | -0,40% | 1.299.822,00 |
| 04.09.2026 | 12,69 | 12,93 | 12,43 | 12,48 | -4,81% | 1.962.708,00 |
| 03.09.2026 | 13,24 | 13,30 | 12,71 | 13,11 | 2,58% | 1.728.097,00 |
| 02.09.2026 | 12,21 | 12,82 | 12,20 | 12,78 | 7,39% | 1.956.904,00 |
| 01.09.2026 | 11,96 | 12,54 | 11,82 | 11,90 | -4,34% | 3.186.905,00 |
| 31.08.2026 | 12,67 | 12,68 | 12,29 | 12,44 | -2,58% | 1.769.953,00 |
| 28.08.2026 | 13,60 | 13,67 | 12,51 | 12,77 | -5,13% | 3.228.182,00 |
| 27.08.2026 | 13,00 | 13,47 | 12,96 | 13,46 | 2,98% | 1.854.738,00 |
| 26.08.2026 | 12,68 | 13,22 | 12,48 | 13,07 | 1,87% | 2.911.785,00 |
| 25.08.2026 | 12,33 | 12,89 | 12,33 | 12,83 | 1,42% | 1.921.984,00 |
| 24.08.2026 | 12,73 | 12,84 | 12,30 | 12,65 | 0,96% | 2.310.558,00 |
| 21.08.2026 | 13,00 | 13,06 | 12,52 | 12,53 | -0,87% | 2.872.017,00 |
| 20.08.2026 | 12,40 | 12,90 | 12,35 | 12,64 | 0,24% | 2.501.201,00 |
| 19.08.2026 | 12,28 | 12,66 | 12,10 | 12,61 | 9,27% | 4.396.395,00 |
| 18.08.2026 | 11,65 | 11,84 | 11,40 | 11,54 | -3,19% | 1.727.455,00 |
| 17.08.2026 | 12,03 | 12,21 | 11,86 | 11,92 | -0,83% | 2.077.355,00 |
| 14.08.2026 | 11,99 | 12,33 | 11,96 | 12,02 | 2,04% | 1.989.906,00 |
| 13.08.2026 | 11,77 | 11,95 | 11,50 | 11,78 | -2,64% | 3.117.656,00 |
| 12.08.2026 | 13,00 | 13,00 | 12,01 | 12,10 | -4,04% | 3.876.348,00 |
| 11.08.2026 | 11,99 | 12,64 | 11,80 | 12,61 | 3,28% | 5.098.116,00 |
| 10.08.2026 | 11,45 | 12,26 | 11,38 | 12,21 | 6,64% | 4.109.294,00 |
| 07.08.2026 | 11,59 | 11,79 | 11,15 | 11,45 | 6,12% | 3.607.329,00 |
| 06.08.2026 | 10,68 | 10,95 | 10,58 | 10,79 | -0,28% | 2.684.132,00 |
| 05.08.2026 | 10,71 | 11,01 | 10,69 | 10,82 | 5,97% | 2.716.371,00 |
| 04.08.2026 | 9,80 | 10,30 | 9,78 | 10,21 | 6,80% | 3.225.854,00 |
| 03.08.2026 | 9,30 | 9,62 | 9,06 | 9,56 | 2,14% | 1.856.109,00 |
| 31.07.2026 | 9,40 | 9,49 | 9,09 | 9,36 | -2,90% | 1.565.992,00 |
| 30.07.2026 | 9,34 | 9,66 | 9,12 | 9,64 | 5,59% | 2.000.353,00 |
| 29.07.2026 | 9,34 | 9,47 | 8,92 | 9,13 | -2,77% | 1.892.307,00 |
| 28.07.2026 | 9,42 | 9,65 | 9,22 | 9,39 | -3,79% | 1.786.868,00 |
| 27.07.2026 | 9,82 | 9,91 | 9,43 | 9,76 | 1,24% | 1.413.341,00 |
| 24.07.2026 | 9,72 | 9,88 | 9,57 | 9,64 | 0,21% | 2.024.676,00 |
| 23.07.2026 | 9,54 | 9,73 | 9,43 | 9,62 | -3,22% | 1.859.110,00 |
| 22.07.2026 | 9,85 | 10,19 | 9,79 | 9,94 | 4,30% | 2.524.728,00 |
| 21.07.2026 | 9,16 | 9,56 | 9,14 | 9,53 | 6,96% | 2.572.260,00 |
| 20.07.2026 | 8,85 | 8,97 | 8,74 | 8,91 | -0,11% | 1.837.776,00 |
| 17.07.2026 | 8,59 | 9,03 | 8,50 | 8,92 | 1,13% | 3.789.076,00 |
| 16.07.2026 | 9,09 | 9,14 | 8,63 | 8,82 | -5,47% | 3.320.233,00 |
| 15.07.2026 | 9,36 | 9,54 | 8,97 | 9,33 | -0,53% | 2.710.995,00 |
| 14.07.2026 | 9,84 | 9,84 | 9,29 | 9,38 | 1,74% | 2.674.910,00 |
| 13.07.2026 | 9,32 | 9,38 | 9,01 | 9,22 | -3,15% | 3.438.697,00 |
| 10.07.2026 | 9,50 | 9,61 | 9,39 | 9,52 | -0,73% | 1.440.816,00 |
| 09.07.2026 | 9,33 | 9,66 | 9,24 | 9,59 | 5,27% | 2.349.708,00 |
| 08.07.2026 | 9,26 | 9,30 | 8,76 | 9,11 | -2,77% | 3.362.945,00 |
| 07.07.2026 | 9,88 | 9,90 | 9,19 | 9,37 | -5,92% | 2.700.064,00 |
| 06.07.2026 | 10,18 | 10,42 | 9,88 | 9,96 | -3,02% | 2.805.094,00 |
| 02.07.2026 | 10,59 | 10,85 | 10,07 | 10,27 | 2,09% | 3.795.792,00 |
| 01.07.2026 | 10,10 | 10,75 | 10,02 | 10,06 | -0,40% | 3.521.631,00 |
| 30.06.2026 | 10,61 | 10,84 | 10,04 | 10,10 | -7,51% | 4.015.670,00 |
| 29.06.2026 | 10,86 | 10,94 | 10,57 | 10,92 | 0,46% | 2.316.385,00 |
| 26.06.2026 | 10,77 | 11,29 | 10,57 | 10,87 | 2,45% | 2.518.725,00 |
| 25.06.2026 | 10,89 | 11,08 | 10,34 | 10,61 | 2,02% | 3.477.538,00 |
| 24.06.2026 | 10,29 | 10,47 | 10,11 | 10,40 | -1,70% | 3.362.593,00 |
| 23.06.2026 | 10,58 | 10,88 | 10,42 | 10,58 | -5,28% | 2.743.067,00 |
| 22.06.2026 | 11,30 | 11,35 | 11,05 | 11,17 | 0,26% | 2.704.291,00 |
| 19.06.2026 | 11,16 | 11,16 | 10,95 | 11,14 | -1,58% | - |
| 18.06.2026 | 11,86 | 12,10 | 11,21 | 11,32 | -4,71% | 13.908.179,00 |
| 17.06.2026 | 12,60 | 12,89 | 11,83 | 11,88 | -6,01% | 5.831.557,00 |
| 16.06.2026 | 12,41 | 12,90 | 12,34 | 12,64 | 3,78% | 6.900.499,00 |
| 15.06.2026 | 12,25 | 12,94 | 12,07 | 12,18 | 7,79% | 5.778.776,00 |
| 12.06.2026 | 10,62 | 11,46 | 10,55 | 11,30 | 7,52% | 5.036.911,00 |
| 11.06.2026 | 9,62 | 10,60 | 9,52 | 10,51 | 9,82% | 5.366.906,00 |
| 10.06.2026 | 9,73 | 9,96 | 9,57 | 9,57 | -4,97% | 3.184.846,00 |
| 09.06.2026 | 10,68 | 10,77 | 9,69 | 10,07 | -5,53% | 4.744.494,00 |
| 08.06.2026 | 10,85 | 10,94 | 10,56 | 10,66 | 0,19% | 2.342.690,00 |
| 05.06.2026 | 11,99 | 11,99 | 10,53 | 10,64 | -13,85% | 3.805.275,00 |