10,570€
-1,21%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,49 | 10,57 | 10,46 | 10,57 | -1,24% | - |
| 21.05.2026 | 10,66 | 10,82 | 10,66 | 10,70 | -0,47% | 168,00 |
| 20.05.2026 | 10,53 | 10,81 | 10,53 | 10,75 | 1,13% | 8.309,00 |
| 19.05.2026 | 11,26 | 11,41 | 10,63 | 10,63 | -9,57% | 830,00 |
| 18.05.2026 | 11,47 | 11,82 | 11,47 | 11,76 | -0,38% | 910,00 |
| 15.05.2026 | 12,23 | 12,63 | 11,47 | 11,80 | -12,24% | 5.390,00 |
| 14.05.2026 | 13,30 | 13,50 | 13,30 | 13,45 | 1,05% | 2.410,00 |
| 13.05.2026 | 12,87 | 13,31 | 12,87 | 13,31 | 10,23% | 701,00 |
| 12.05.2026 | 12,61 | 12,61 | 12,04 | 12,07 | -3,94% | 851,00 |
| 11.05.2026 | 11,46 | 12,57 | 11,46 | 12,57 | 10,90% | 2.853,00 |
| 08.05.2026 | 11,39 | 11,68 | 11,33 | 11,33 | -1,56% | 6.716,00 |
| 07.05.2026 | 11,08 | 12,19 | 11,08 | 11,51 | 4,45% | 17.625,00 |
| 06.05.2026 | 10,63 | 11,14 | 10,63 | 11,02 | 5,35% | 552,00 |
| 05.05.2026 | 10,37 | 10,46 | 10,37 | 10,46 | -0,76% | 200,00 |
| 04.05.2026 | 10,40 | 10,54 | 10,39 | 10,54 | 3,84% | 2.500,00 |
| 30.04.2026 | 9,73 | 10,15 | 9,73 | 10,15 | 2,86% | 3.053,00 |
| 29.04.2026 | 10,03 | 10,03 | 9,87 | 9,87 | -1,91% | 657,00 |
| 28.04.2026 | 10,52 | 10,52 | 10,00 | 10,06 | -4,78% | 3.926,00 |
| 27.04.2026 | 10,57 | 10,57 | 10,57 | 10,57 | -1,08% | - |
| 24.04.2026 | 10,28 | 10,68 | 10,28 | 10,68 | 2,20% | 1.200,00 |
| 23.04.2026 | 10,40 | 10,65 | 10,31 | 10,45 | -2,70% | 2.753,00 |
| 22.04.2026 | 10,30 | 10,74 | 10,30 | 10,74 | 1,27% | 600,00 |
| 21.04.2026 | 10,37 | 10,61 | 10,37 | 10,61 | 0,47% | 2.340,00 |
| 20.04.2026 | 10,71 | 10,72 | 10,19 | 10,56 | -5,08% | 1.052,00 |
| 17.04.2026 | 10,68 | 11,38 | 10,68 | 11,12 | 4,32% | 1.200,00 |
| 16.04.2026 | 10,53 | 10,66 | 10,53 | 10,66 | -0,79% | 1.000,00 |
| 15.04.2026 | 10,41 | 10,85 | 10,41 | 10,75 | 2,92% | 113,00 |
| 14.04.2026 | 10,06 | 10,47 | 10,03 | 10,44 | 3,88% | 1.536,00 |
| 13.04.2026 | 9,52 | 10,05 | 9,52 | 10,05 | 3,97% | 2.650,00 |
| 10.04.2026 | 9,52 | 9,80 | 9,52 | 9,67 | 1,47% | 519,00 |
| 09.04.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -5,73% | - |
| 08.04.2026 | 10,09 | 10,11 | 10,09 | 10,11 | 7,20% | 150,00 |
| 07.04.2026 | 9,46 | 9,46 | 9,43 | 9,43 | -1,30% | 195,00 |
| 02.04.2026 | 9,18 | 9,55 | 9,06 | 9,55 | 3,08% | 4.314,00 |
| 01.04.2026 | 9,25 | 9,27 | 9,25 | 9,27 | 0,98% | 602,00 |
| 31.03.2026 | 8,91 | 9,19 | 8,91 | 9,18 | 2,29% | 1.020,00 |
| 30.03.2026 | 8,87 | 8,97 | 8,87 | 8,97 | 0,67% | 1.000,00 |
| 27.03.2026 | 8,57 | 8,91 | 8,48 | 8,91 | 4,76% | 233,00 |
| 26.03.2026 | 8,70 | 8,70 | 8,50 | 8,51 | -5,60% | 2.140,00 |
| 25.03.2026 | 8,76 | 9,02 | 8,75 | 9,01 | 5,50% | 2.771,00 |
| 24.03.2026 | 8,05 | 8,54 | 7,98 | 8,54 | 5,04% | 7.840,00 |
| 23.03.2026 | 7,13 | 8,14 | 7,10 | 8,13 | 2,14% | 5.240,00 |
| 20.03.2026 | 8,13 | 8,40 | 7,69 | 7,96 | -1,06% | 8.191,00 |
| 19.03.2026 | 8,42 | 8,42 | 7,70 | 8,05 | -7,90% | 10.220,00 |
| 18.03.2026 | 9,54 | 9,54 | 8,74 | 8,74 | -6,58% | 1.635,00 |
| 17.03.2026 | 9,53 | 9,65 | 9,35 | 9,35 | 0,32% | 29.794,00 |
| 16.03.2026 | 9,45 | 9,57 | 9,16 | 9,32 | -1,32% | 3.123,00 |
| 13.03.2026 | 9,92 | 9,92 | 9,34 | 9,45 | -8,66% | 3.074,00 |
| 12.03.2026 | 10,06 | 10,34 | 10,06 | 10,34 | -0,58% | 100,00 |
| 11.03.2026 | 10,47 | 10,47 | 10,40 | 10,40 | -1,89% | 3.494,00 |
| 10.03.2026 | 10,04 | 10,60 | 10,04 | 10,60 | 5,68% | 2.450,00 |
| 09.03.2026 | 9,76 | 10,03 | 9,76 | 10,03 | -2,62% | 645,00 |
| 06.03.2026 | 10,21 | 10,36 | 9,74 | 10,30 | -1,62% | 2.402,00 |
| 05.03.2026 | 11,04 | 11,04 | 10,47 | 10,47 | -2,88% | 3.377,00 |
| 04.03.2026 | 10,79 | 10,85 | 10,78 | 10,78 | 1,22% | 480,00 |
| 03.03.2026 | 11,45 | 11,45 | 10,31 | 10,65 | -7,87% | 10.824,00 |
| 02.03.2026 | 12,11 | 12,33 | 11,28 | 11,56 | -2,03% | 12.657,00 |
| 27.02.2026 | 11,61 | 11,80 | 11,52 | 11,80 | 5,45% | 3.287,00 |
| 26.02.2026 | 11,13 | 11,19 | 10,98 | 11,19 | -1,58% | 410,00 |
| 25.02.2026 | 11,43 | 11,56 | 11,37 | 11,37 | 4,12% | 6.066,00 |
| 24.02.2026 | 10,40 | 10,92 | 10,31 | 10,92 | 6,64% | 2.123,00 |
| 23.02.2026 | 10,06 | 10,43 | 9,92 | 10,24 | 3,96% | 4.040,00 |
| 20.02.2026 | 9,40 | 9,85 | 9,40 | 9,85 | 5,52% | 3.950,00 |
| 19.02.2026 | 9,29 | 9,39 | 9,20 | 9,34 | 1,25% | 7.500,00 |
| 18.02.2026 | 8,85 | 9,22 | 8,85 | 9,22 | 4,18% | 3.290,00 |
| 17.02.2026 | 9,07 | 9,07 | 8,56 | 8,85 | -3,91% | 833,00 |
| 16.02.2026 | 9,05 | 9,21 | 8,96 | 9,21 | 3,37% | 3.076,00 |
| 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 |