1,799€
2,33%
Echtzeit-Aktienkurs Santacruz Silver Mining Ltd.
Bid:
Ask:
Aktienkurse zur Santacruz Silver Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,77 | 1,81 | 1,76 | 1,78 | 1,37% | 4.000,00 |
| 04.12.2025 | 1,86 | 1,87 | 1,73 | 1,76 | -5,38% | 59.870,00 |
| 03.12.2025 | 1,76 | 1,86 | 1,75 | 1,86 | 4,26% | 18.770,00 |
| 02.12.2025 | 1,79 | 1,80 | 1,68 | 1,78 | -0,34% | 44.565,00 |
| 01.12.2025 | 1,48 | 1,79 | 1,48 | 1,79 | 19,36% | 85.340,00 |
| 28.11.2025 | 1,47 | 1,54 | 1,24 | 1,50 | 1,77% | 105.588,00 |
| 27.11.2025 | 1,43 | 1,49 | 1,43 | 1,47 | 2,22% | 24.185,00 |
| 26.11.2025 | 1,22 | 1,44 | 1,22 | 1,44 | 18,23% | 12.200,00 |
| 25.11.2025 | 1,20 | 1,25 | 1,20 | 1,22 | 5,73% | 10.023,00 |
| 24.11.2025 | 1,17 | 1,20 | 1,15 | 1,15 | 6,67% | 6.869,00 |
| 21.11.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -6,90% | 50.200,00 |
| 20.11.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -4,92% | 3.600,00 |
| 19.11.2025 | 1,16 | 1,24 | 1,16 | 1,22 | 6,64% | 33.733,00 |
| 18.11.2025 | 1,09 | 1,14 | 1,08 | 1,14 | -3,05% | 16.800,00 |
| 17.11.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -0,84% | 11.960,00 |
| 14.11.2025 | 1,19 | 1,21 | 1,11 | 1,19 | -4,80% | 51.847,00 |
| 13.11.2025 | 1,25 | 1,32 | 1,25 | 1,25 | -3,70% | 17.209,00 |
| 12.11.2025 | 1,14 | 1,30 | 1,14 | 1,30 | 14,06% | 15.590,00 |
| 11.11.2025 | 1,19 | 1,28 | 1,13 | 1,14 | -6,72% | 28.850,00 |
| 10.11.2025 | 1,19 | 1,27 | 1,19 | 1,22 | 11,93% | 90.000,00 |
| 07.11.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -0,91% | 8.449,00 |
| 06.11.2025 | 1,10 | 1,14 | 1,10 | 1,10 | 0,92% | 12.750,00 |
| 05.11.2025 | 1,09 | 1,16 | 1,07 | 1,09 | -0,55% | 12.532,00 |
| 04.11.2025 | 1,12 | 1,12 | 1,05 | 1,10 | -5,35% | 45.153,00 |
| 03.11.2025 | 1,26 | 1,26 | 1,12 | 1,16 | -7,80% | 25.807,00 |
| 31.10.2025 | 1,29 | 1,31 | 1,26 | 1,26 | -4,70% | 21.260,00 |
| 30.10.2025 | 1,21 | 1,32 | 1,21 | 1,32 | 3,78% | 15.044,00 |
| 29.10.2025 | 1,26 | 1,35 | 1,26 | 1,27 | 0,95% | 47.900,00 |
| 28.10.2025 | 1,13 | 1,26 | 0,96 | 1,26 | 8,45% | 74.839,00 |
| 27.10.2025 | 1,26 | 1,26 | 1,14 | 1,16 | -7,50% | 43.790,00 |
| 24.10.2025 | 1,28 | 1,29 | 1,24 | 1,25 | -3,24% | 42.000,00 |
| 23.10.2025 | 1,25 | 1,33 | 1,25 | 1,30 | 7,28% | 17.864,00 |
| 22.10.2025 | 1,24 | 1,28 | 1,17 | 1,21 | -2,11% | 43.600,00 |
| 21.10.2025 | 1,37 | 1,37 | 1,19 | 1,23 | -11,60% | 100.515,00 |
| 20.10.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 1,60% | 13.925,00 |
| 17.10.2025 | 1,60 | 1,61 | 1,35 | 1,37 | -15,91% | 66.182,00 |
| 16.10.2025 | 1,53 | 1,63 | 1,52 | 1,63 | 5,28% | 22.010,00 |
| 15.10.2025 | 1,53 | 1,58 | 1,52 | 1,55 | 0,65% | 13.354,00 |
| 14.10.2025 | 1,52 | 1,57 | 1,51 | 1,54 | -1,28% | 39.000,00 |
| 13.10.2025 | 1,46 | 1,56 | 1,46 | 1,56 | 5,54% | 75.887,00 |
| 10.10.2025 | 1,50 | 1,52 | 1,39 | 1,48 | -0,67% | 40.440,00 |
| 09.10.2025 | 1,60 | 1,60 | 1,44 | 1,49 | -3,99% | 17.200,00 |
| 08.10.2025 | 1,57 | 1,60 | 1,50 | 1,55 | 0,91% | 45.050,00 |
| 07.10.2025 | 1,56 | 1,59 | 1,51 | 1,54 | -1,54% | 29.500,00 |
| 06.10.2025 | 1,60 | 1,62 | 1,56 | 1,56 | -4,41% | 105.833,00 |
| 03.10.2025 | 1,58 | 1,67 | 1,58 | 1,63 | 7,22% | 11.000,00 |
| 02.10.2025 | 1,64 | 1,69 | 1,51 | 1,52 | -9,61% | 39.895,00 |
| 01.10.2025 | 1,65 | 1,75 | 1,65 | 1,69 | 2,06% | 26.657,00 |
| 30.09.2025 | 1,70 | 1,70 | 1,52 | 1,65 | -1,78% | 121.893,00 |
| 29.09.2025 | 1,68 | 1,81 | 1,68 | 1,68 | -1,64% | 88.318,00 |
| 26.09.2025 | 1,56 | 1,71 | 1,56 | 1,71 | 11,47% | 75.066,00 |
| 25.09.2025 | 1,44 | 1,55 | 1,44 | 1,53 | 7,27% | 58.980,00 |
| 24.09.2025 | 1,52 | 1,57 | 1,43 | 1,43 | -7,02% | 73.270,00 |
| 23.09.2025 | 1,55 | 1,60 | 1,53 | 1,54 | -2,66% | 62.320,00 |
| 22.09.2025 | 1,47 | 1,59 | 1,46 | 1,58 | 15,84% | 102.394,00 |
| 19.09.2025 | 1,34 | 1,40 | 1,33 | 1,36 | 6,90% | 20.801,00 |
| 18.09.2025 | 1,35 | 1,37 | 1,28 | 1,28 | -5,76% | 54.600,00 |
| 17.09.2025 | 1,39 | 1,40 | 1,33 | 1,35 | -6,62% | 42.470,00 |
| 16.09.2025 | 1,52 | 1,55 | 1,45 | 1,45 | -3,33% | 34.200,00 |
| 15.09.2025 | 1,44 | 1,51 | 1,41 | 1,50 | 7,14% | 120.267,00 |
| 12.09.2025 | 1,43 | 1,45 | 1,38 | 1,40 | 1,82% | 52.245,00 |
| 11.09.2025 | 1,38 | 1,39 | 1,36 | 1,38 | -0,65% | 8.500,00 |
| 10.09.2025 | 1,26 | 1,38 | 1,26 | 1,38 | 6,54% | 41.100,00 |
| 09.09.2025 | 1,29 | 1,32 | 1,29 | 1,30 | 8,07% | 450,00 |
| 08.09.2025 | 1,18 | 1,21 | 1,18 | 1,20 | -3,53% | 823,00 |
| 05.09.2025 | 1,25 | 1,27 | 1,24 | 1,25 | -0,95% | 19.936,00 |
| 04.09.2025 | 1,24 | 1,27 | 1,17 | 1,26 | 0,48% | 33.630,00 |
| 03.09.2025 | 1,17 | 1,28 | 1,17 | 1,25 | 4,86% | 26.895,00 |
| 02.09.2025 | 1,17 | 1,19 | 1,10 | 1,19 | 1,53% | 18.400,00 |
| 01.09.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 5,19% | 45.402,00 |
| 29.08.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 8,54% | 21.690,00 |
| 28.08.2025 | 1,01 | 1,04 | 1,01 | 1,03 | -1,15% | 8.700,00 |
| 27.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,70% | - |
| 26.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 5,58% | 4.000,00 |
| 25.08.2025 | 0,96 | 1,00 | 0,96 | 1,00 | 0,80% | 13.130,00 |
| 22.08.2025 | 0,88 | 1,00 | 0,88 | 1,00 | 26,88% | 49.440,00 |
| 21.08.2025 | 0,79 | 0,79 | 0,79 | 0,79 | -2,85% | - |
| 20.08.2025 | 0,74 | 0,81 | 0,73 | 0,81 | 5,76% | 4.131,00 |
| 19.08.2025 | 0,79 | 0,82 | 0,76 | 0,76 | -7,84% | 4.000,00 |
| 18.08.2025 | 0,79 | 0,83 | 0,79 | 0,83 | 0,24% | 5.986,00 |
| 15.08.2025 | 0,82 | 0,83 | 0,82 | 0,83 | -2,25% | 2.842,00 |
| 14.08.2025 | 0,85 | 0,85 | 0,85 | 0,85 | -2,65% | 5.000,00 |
| 13.08.2025 | 0,84 | 0,87 | 0,84 | 0,87 | 1,88% | 850,00 |
| 12.08.2025 | 0,85 | 0,85 | 0,85 | 0,85 | 0,00% | - |
| 11.08.2025 | 0,85 | 0,88 | 0,84 | 0,85 | -4,16% | 11.375,00 |
| 08.08.2025 | 0,89 | 0,91 | 0,89 | 0,89 | -0,67% | 13.000,00 |
| 07.08.2025 | 0,87 | 0,90 | 0,87 | 0,90 | 1,59% | 18.500,00 |
| 06.08.2025 | 0,87 | 0,90 | 0,87 | 0,88 | 0,57% | 5.100,00 |
| 05.08.2025 | 0,77 | 0,88 | 0,77 | 0,88 | 2,81% | 13.500,00 |
| 04.08.2025 | 0,73 | 0,88 | 0,73 | 0,85 | 19,64% | 71.794,00 |
| 01.08.2025 | 0,70 | 0,73 | 0,70 | 0,71 | 0,28% | 9.250,00 |
| 31.07.2025 | 0,73 | 0,73 | 0,70 | 0,71 | -4,18% | 9.500,00 |
| 30.07.2025 | 0,79 | 0,83 | 0,72 | 0,74 | -8,40% | 52.084,00 |
| 29.07.2025 | 0,80 | 0,81 | 0,80 | 0,81 | -1,22% | 5.000,00 |
| 28.07.2025 | 0,80 | 0,82 | 0,80 | 0,82 | 1,61% | 14.250,00 |
| 25.07.2025 | 0,86 | 0,86 | 0,81 | 0,81 | -6,38% | 37.990,00 |
| 24.07.2025 | 0,86 | 0,87 | 0,86 | 0,86 | -1,82% | 30.000,00 |
| 23.07.2025 | 0,89 | 0,89 | 0,87 | 0,88 | -2,88% | 22.300,00 |
| 22.07.2025 | 0,87 | 0,92 | 0,87 | 0,90 | 1,35% | 2.700,00 |
| 21.07.2025 | 0,89 | 0,92 | 0,87 | 0,89 | 0,79% | 10.056,00 |