9,240€
6,21%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,55 | 8,91 | 8,55 | 8,91 | 2,41% | 1.560,00 |
| 12.02.2026 | 9,46 | 9,46 | 8,70 | 8,70 | -9,14% | 5.808,00 |
| 11.02.2026 | 9,22 | 9,58 | 9,22 | 9,58 | 5,98% | 4.390,00 |
| 10.02.2026 | 9,11 | 9,29 | 8,99 | 9,04 | 0,11% | 1.447,00 |
| 09.02.2026 | 8,95 | 9,18 | 8,82 | 9,03 | 1,80% | 9.758,00 |
| 06.02.2026 | 8,05 | 8,87 | 8,05 | 8,87 | 7,52% | 2.145,00 |
| 05.02.2026 | 8,51 | 8,60 | 8,25 | 8,25 | -4,90% | 7.015,00 |
| 04.02.2026 | 9,17 | 9,59 | 8,67 | 8,67 | -3,77% | 2.000,00 |
| 03.02.2026 | 8,97 | 9,41 | 8,89 | 9,01 | 8,36% | 13.485,00 |
| 02.02.2026 | 8,07 | 8,69 | 7,99 | 8,32 | -2,92% | 13.768,00 |
| 30.01.2026 | 9,38 | 9,38 | 8,44 | 8,57 | -15,49% | 17.892,00 |
| 29.01.2026 | 10,88 | 10,93 | 9,78 | 10,14 | -2,64% | 26.100,00 |
| 28.01.2026 | 10,88 | 11,01 | 10,41 | 10,41 | -1,42% | 13.379,00 |
| 27.01.2026 | 10,73 | 11,10 | 10,16 | 10,56 | -4,00% | 14.055,00 |
| 26.01.2026 | 11,41 | 11,71 | 11,00 | 11,00 | 1,20% | 27.995,00 |
| 23.01.2026 | 10,81 | 10,87 | 10,43 | 10,87 | 3,52% | 35.758,00 |
| 22.01.2026 | 10,36 | 10,61 | 10,20 | 10,50 | 4,27% | 8.059,00 |
| 21.01.2026 | 10,39 | 10,84 | 10,07 | 10,07 | -3,08% | 4.794,00 |
| 20.01.2026 | 10,24 | 10,46 | 10,00 | 10,39 | 0,29% | 6.212,00 |
| 19.01.2026 | 10,33 | 10,57 | 10,21 | 10,36 | 7,80% | 6.831,00 |
| 16.01.2026 | 8,90 | 9,62 | 8,72 | 9,61 | 8,40% | 20.445,00 |
| 15.01.2026 | 8,45 | 8,91 | 8,44 | 8,87 | 1,55% | 4.420,00 |
| 14.01.2026 | 8,66 | 8,75 | 8,40 | 8,73 | 2,28% | 9.451,00 |
| 13.01.2026 | 8,30 | 8,66 | 8,30 | 8,54 | 3,83% | 7.980,00 |
| 12.01.2026 | 8,11 | 8,30 | 8,07 | 8,22 | 4,65% | 21.991,00 |
| 09.01.2026 | 7,66 | 7,90 | 7,64 | 7,86 | 3,36% | 2.443,00 |
| 08.01.2026 | 7,57 | 7,69 | 7,27 | 7,60 | -0,07% | 5.228,00 |
| 07.01.2026 | 7,66 | 7,86 | 7,61 | 7,61 | -3,73% | 2.214,00 |
| 06.01.2026 | 7,66 | 7,91 | 7,57 | 7,90 | 2,53% | 1.820,00 |
| 05.01.2026 | 7,37 | 7,74 | 7,12 | 7,71 | 11,34% | 7.934,00 |
| 02.01.2026 | 7,37 | 7,39 | 6,89 | 6,92 | -4,75% | 17.275,00 |
| 30.12.2025 | 7,12 | 7,27 | 7,12 | 7,27 | 2,90% | 2.005,00 |
| 29.12.2025 | 7,51 | 7,54 | 7,06 | 7,06 | -4,66% | 9.682,00 |
| 23.12.2025 | 7,61 | 7,80 | 7,32 | 7,41 | -3,20% | 8.824,00 |
| 22.12.2025 | 7,57 | 7,78 | 7,57 | 7,65 | 6,18% | 1.509,00 |
| 19.12.2025 | 7,21 | 7,21 | 7,21 | 7,21 | -4,25% | - |
| 18.12.2025 | 7,35 | 7,53 | 7,34 | 7,53 | 2,03% | 3.842,00 |
| 17.12.2025 | 7,51 | 7,60 | 7,29 | 7,38 | -0,07% | 4.575,00 |
| 16.12.2025 | 7,20 | 7,44 | 7,18 | 7,38 | 2,64% | 3.406,00 |
| 15.12.2025 | 7,14 | 7,41 | 7,04 | 7,19 | 3,16% | 6.974,00 |
| 12.12.2025 | 7,21 | 7,37 | 6,90 | 6,97 | -5,17% | 1.749,00 |
| 11.12.2025 | 7,10 | 7,35 | 7,04 | 7,35 | 5,23% | 3.375,00 |
| 10.12.2025 | 7,00 | 7,00 | 6,99 | 6,99 | -0,21% | 7,00 |
| 09.12.2025 | 6,68 | 7,00 | 6,68 | 7,00 | 3,63% | 2.003,00 |
| 08.12.2025 | 6,77 | 6,86 | 6,76 | 6,76 | -3,84% | 2.356,00 |
| 05.12.2025 | 6,83 | 7,03 | 6,79 | 7,03 | 3,54% | 9.743,00 |
| 04.12.2025 | 6,70 | 6,84 | 6,65 | 6,79 | -1,31% | 2.790,00 |
| 03.12.2025 | 6,91 | 6,91 | 6,88 | 6,88 | 3,93% | 1.000,00 |
| 02.12.2025 | 6,73 | 6,73 | 6,61 | 6,62 | -4,13% | 6.384,00 |
| 01.12.2025 | 6,78 | 6,94 | 6,75 | 6,90 | 1,69% | 3.286,00 |
| 28.11.2025 | 6,25 | 6,79 | 6,21 | 6,79 | 8,47% | 9.280,00 |
| 27.11.2025 | 6,17 | 6,26 | 6,17 | 6,26 | 4,16% | 966,00 |
| 26.11.2025 | 5,87 | 6,01 | 5,87 | 6,01 | 1,78% | 52,00 |
| 25.11.2025 | 5,76 | 5,90 | 5,76 | 5,90 | 4,80% | 900,00 |
| 24.11.2025 | 5,41 | 5,63 | 5,41 | 5,63 | 4,74% | 8.700,00 |
| 21.11.2025 | 5,29 | 5,46 | 5,28 | 5,38 | -5,70% | 4.900,00 |
| 20.11.2025 | 5,68 | 5,70 | 5,68 | 5,70 | 2,15% | 2.600,00 |
| 19.11.2025 | 5,58 | 5,58 | 5,58 | 5,58 | -3,96% | - |
| 18.11.2025 | 5,59 | 5,81 | 5,59 | 5,81 | -1,11% | 23.884,00 |
| 17.11.2025 | 5,79 | 5,88 | 5,78 | 5,88 | 0,95% | 1.686,00 |
| 14.11.2025 | 5,85 | 5,85 | 5,82 | 5,82 | -5,75% | 1.000,00 |
| 13.11.2025 | 6,06 | 6,19 | 6,06 | 6,18 | 4,84% | 850,00 |
| 12.11.2025 | 5,78 | 5,90 | 5,78 | 5,89 | 1,38% | 11.170,00 |
| 11.11.2025 | 5,88 | 5,88 | 5,81 | 5,81 | -1,27% | 150,00 |
| 10.11.2025 | 5,69 | 5,89 | 5,69 | 5,89 | 10,21% | 2.235,00 |
| 07.11.2025 | 5,24 | 5,34 | 5,20 | 5,34 | -0,56% | 9.126,00 |
| 06.11.2025 | 5,32 | 5,46 | 5,32 | 5,37 | -0,37% | 2.400,00 |
| 05.11.2025 | 5,24 | 5,39 | 5,24 | 5,39 | -0,65% | 1.000,00 |
| 04.11.2025 | 5,47 | 5,47 | 5,40 | 5,43 | -3,13% | 2.922,00 |
| 03.11.2025 | 5,58 | 5,69 | 5,58 | 5,60 | -2,35% | 21.400,00 |
| 31.10.2025 | 5,67 | 5,74 | 5,67 | 5,74 | 2,05% | 1.299,00 |
| 30.10.2025 | 5,43 | 5,63 | 5,43 | 5,62 | 2,00% | 2.860,00 |
| 29.10.2025 | 5,36 | 5,51 | 5,36 | 5,51 | 1,47% | 2.224,00 |
| 28.10.2025 | 5,19 | 5,43 | 4,97 | 5,43 | 3,13% | 8.200,00 |
| 27.10.2025 | 5,48 | 5,48 | 5,21 | 5,27 | -2,14% | 1.921,00 |
| 24.10.2025 | 5,46 | 5,46 | 5,38 | 5,38 | -3,93% | 3.500,00 |
| 23.10.2025 | 5,50 | 5,71 | 5,50 | 5,60 | 5,26% | 9.115,00 |
| 22.10.2025 | 5,46 | 5,55 | 5,11 | 5,32 | -1,85% | 7.695,00 |
| 21.10.2025 | 5,93 | 5,93 | 5,30 | 5,42 | -10,71% | 81.450,00 |
| 20.10.2025 | 5,90 | 6,09 | 5,90 | 6,07 | 2,62% | 1.408,00 |
| 17.10.2025 | 6,38 | 6,38 | 5,80 | 5,92 | -8,51% | 12.649,00 |
| 16.10.2025 | 6,11 | 6,47 | 6,11 | 6,47 | 6,24% | 3.734,00 |
| 15.10.2025 | 5,94 | 6,16 | 5,94 | 6,09 | 0,91% | 3.815,00 |
| 14.10.2025 | 6,08 | 6,08 | 5,88 | 6,03 | 0,42% | 3.505,00 |
| 13.10.2025 | 5,88 | 6,14 | 5,88 | 6,01 | 3,36% | 8.688,00 |
| 10.10.2025 | 6,05 | 6,09 | 5,81 | 5,81 | 0,52% | 5.085,00 |
| 09.10.2025 | 6,24 | 6,36 | 5,78 | 5,78 | -7,81% | 10.710,00 |
| 08.10.2025 | 6,11 | 6,27 | 6,07 | 6,27 | 3,38% | 6.250,00 |
| 07.10.2025 | 6,05 | 6,10 | 5,99 | 6,07 | -1,30% | 3.048,00 |
| 06.10.2025 | 6,01 | 6,19 | 6,01 | 6,15 | 4,33% | 8.545,00 |
| 03.10.2025 | 5,63 | 6,10 | 5,63 | 5,89 | 6,99% | 18.172,00 |
| 02.10.2025 | 5,49 | 5,64 | 5,37 | 5,51 | -1,70% | 3.679,00 |
| 01.10.2025 | 5,33 | 5,65 | 5,33 | 5,60 | 3,99% | 16.089,00 |
| 30.09.2025 | 5,29 | 5,39 | 5,09 | 5,39 | 0,37% | 5.200,00 |
| 29.09.2025 | 5,23 | 5,44 | 5,23 | 5,37 | 7,09% | 5.262,00 |
| 26.09.2025 | 5,01 | 5,01 | 5,01 | 5,01 | -1,76% | - |
| 25.09.2025 | 4,97 | 5,45 | 4,97 | 5,10 | -2,11% | 2.500,00 |
| 24.09.2025 | 5,21 | 5,21 | 5,21 | 5,21 | 0,19% | 2.278,00 |
| 23.09.2025 | 5,13 | 5,48 | 5,10 | 5,20 | 1,96% | 31.483,00 |
| 22.09.2025 | 4,58 | 5,10 | 4,58 | 5,10 | 10,20% | 35.412,00 |