9,080€
7,21%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 8,29 | 9,03 | 8,24 | 8,89 | 4,92% | 100,00 |
| 10.06.2026 | 8,74 | 8,74 | 8,25 | 8,47 | -2,04% | 3.600,00 |
| 09.06.2026 | 9,20 | 9,44 | 8,40 | 8,65 | -5,82% | 601,00 |
| 08.06.2026 | 9,21 | 9,52 | 9,15 | 9,18 | -0,54% | 886,00 |
| 05.06.2026 | 10,66 | 10,69 | 9,20 | 9,23 | -13,00% | 1.169,00 |
| 04.06.2026 | 10,67 | 10,86 | 10,49 | 10,61 | -0,33% | 375,00 |
| 03.06.2026 | 11,40 | 11,40 | 10,56 | 10,64 | -6,27% | 996,00 |
| 02.06.2026 | 11,11 | 11,57 | 11,06 | 11,36 | 1,86% | 1,00 |
| 01.06.2026 | 10,88 | 11,30 | 10,38 | 11,15 | 2,74% | 341,00 |
| 29.05.2026 | 10,73 | 10,90 | 10,41 | 10,85 | 1,43% | 17,00 |
| 28.05.2026 | 10,37 | 10,81 | 9,90 | 10,70 | 4,21% | 632,00 |
| 27.05.2026 | 10,72 | 10,79 | 10,11 | 10,27 | -3,48% | 1.473,00 |
| 26.05.2026 | 10,43 | 10,72 | 10,29 | 10,64 | 0,16% | 4,00 |
| 25.05.2026 | 10,20 | 10,81 | 10,20 | 10,62 | 1,85% | 1.502,00 |
| 22.05.2026 | 10,58 | 10,60 | 10,03 | 10,43 | -1,14% | 1.223,00 |
| 21.05.2026 | 10,83 | 10,83 | 10,33 | 10,55 | -2,18% | 50,00 |
| 20.05.2026 | 10,62 | 10,94 | 10,50 | 10,78 | 1,41% | 100,00 |
| 19.05.2026 | 11,38 | 11,40 | 10,55 | 10,63 | -6,47% | 1.000,00 |
| 18.05.2026 | 11,67 | 11,92 | 11,24 | 11,37 | -2,70% | 1,00 |
| 15.05.2026 | 12,72 | 12,72 | 11,39 | 11,68 | -9,00% | 1.722,00 |
| 14.05.2026 | 13,45 | 13,66 | 12,59 | 12,84 | -4,27% | 721,00 |
| 13.05.2026 | 12,86 | 13,46 | 12,56 | 13,41 | 3,43% | 2.300,00 |
| 12.05.2026 | 12,55 | 12,97 | 11,92 | 12,96 | 3,35% | 590,00 |
| 11.05.2026 | 11,46 | 12,62 | 11,25 | 12,54 | 9,76% | 60,00 |
| 08.05.2026 | 11,47 | 11,85 | 11,14 | 11,43 | -0,37% | 249,00 |
| 07.05.2026 | 10,95 | 12,20 | 10,95 | 11,47 | 4,77% | 1.450,00 |
| 06.05.2026 | 10,31 | 11,16 | 10,26 | 10,95 | 6,26% | 76,00 |
| 05.05.2026 | 10,41 | 10,69 | 10,25 | 10,30 | 0,00% | 600,00 |
| 04.05.2026 | 10,46 | 10,51 | 10,13 | 10,30 | 1,48% | 347,00 |
| 30.04.2026 | 9,87 | 10,42 | 9,86 | 10,15 | 2,21% | 5.705,00 |
| 29.04.2026 | 10,19 | 10,23 | 9,71 | 9,93 | -1,92% | 3,00 |
| 28.04.2026 | 10,69 | 10,69 | 9,89 | 10,13 | -5,17% | 650,00 |
| 27.04.2026 | 10,68 | 10,76 | 10,39 | 10,68 | -0,63% | 125,00 |
| 24.04.2026 | 10,40 | 10,83 | 10,14 | 10,75 | 3,12% | 550,00 |
| 23.04.2026 | 10,71 | 10,71 | 10,01 | 10,42 | -3,02% | 100,00 |
| 22.04.2026 | 10,25 | 10,92 | 10,25 | 10,75 | 5,37% | 401,00 |
| 21.04.2026 | 10,56 | 10,64 | 10,11 | 10,20 | -3,66% | 172,00 |
| 20.04.2026 | 10,92 | 10,92 | 10,14 | 10,59 | -4,64% | 331,00 |
| 17.04.2026 | 10,79 | 11,40 | 10,51 | 11,10 | 2,52% | 1.003,00 |
| 16.04.2026 | 10,44 | 11,03 | 10,44 | 10,83 | 2,70% | 1.245,00 |
| 15.04.2026 | 10,52 | 10,90 | 10,29 | 10,55 | 0,55% | 146,00 |
| 14.04.2026 | 10,04 | 10,55 | 9,99 | 10,49 | 4,93% | 188,00 |
| 13.04.2026 | 9,84 | 10,13 | 9,44 | 9,99 | 2,70% | 200,00 |
| 10.04.2026 | 9,52 | 9,84 | 9,47 | 9,73 | 0,77% | 105,00 |
| 09.04.2026 | 9,69 | 9,95 | 9,47 | 9,66 | -0,06% | 1.200,00 |
| 08.04.2026 | 9,65 | 10,34 | 9,63 | 9,66 | 0,95% | 189,00 |
| 07.04.2026 | 9,53 | 9,67 | 9,31 | 9,57 | 0,19% | 4.770,00 |
| 02.04.2026 | 9,58 | 9,66 | 8,93 | 9,56 | -0,78% | 1.026,00 |
| 01.04.2026 | 9,33 | 9,96 | 9,16 | 9,63 | 3,10% | 2.306,00 |
| 31.03.2026 | 8,97 | 9,35 | 8,88 | 9,34 | 7,60% | 1.265,00 |
| 30.03.2026 | 8,91 | 9,19 | 8,67 | 8,68 | -1,89% | - |
| 27.03.2026 | 8,40 | 9,02 | 8,28 | 8,85 | 4,52% | 7,00 |
| 26.03.2026 | 8,71 | 8,89 | 8,34 | 8,47 | -4,83% | 397,00 |
| 25.03.2026 | 8,84 | 9,10 | 8,68 | 8,90 | 5,33% | 1.342,00 |
| 24.03.2026 | 8,07 | 8,51 | 7,91 | 8,45 | 4,87% | 710,00 |
| 23.03.2026 | 7,94 | 8,39 | 7,01 | 8,05 | 1,48% | 2.718,00 |
| 20.03.2026 | 8,29 | 8,55 | 7,71 | 7,94 | -3,50% | 595,00 |
| 19.03.2026 | 8,76 | 8,76 | 7,65 | 8,22 | -6,19% | 8.262,00 |
| 18.03.2026 | 9,49 | 9,61 | 8,73 | 8,77 | -6,26% | 930,00 |
| 17.03.2026 | 9,79 | 9,79 | 9,31 | 9,35 | -2,63% | 1.990,00 |
| 16.03.2026 | 9,43 | 9,68 | 8,95 | 9,60 | 0,00% | 6.128,00 |
| 13.03.2026 | 10,05 | 10,05 | 9,37 | 9,60 | -3,57% | 70,00 |
| 12.03.2026 | 10,11 | 10,41 | 9,80 | 9,96 | -1,90% | 262,00 |
| 11.03.2026 | 10,68 | 10,68 | 9,80 | 10,15 | -4,25% | 936,00 |
| 10.03.2026 | 10,05 | 10,67 | 10,01 | 10,60 | 6,59% | 1.790,00 |
| 09.03.2026 | 10,30 | 10,30 | 9,35 | 9,95 | -2,60% | 7.528,00 |
| 06.03.2026 | 10,44 | 10,49 | 9,73 | 10,21 | 1,64% | 2.766,00 |
| 05.03.2026 | 10,92 | 11,08 | 9,99 | 10,05 | -7,89% | 162,00 |
| 04.03.2026 | 10,62 | 11,05 | 10,62 | 10,91 | 2,44% | 462,00 |
| 03.03.2026 | 11,39 | 11,51 | 10,22 | 10,65 | -8,51% | 3.538,00 |
| 02.03.2026 | 11,74 | 12,36 | 11,16 | 11,64 | -1,06% | 3.493,00 |
| 27.02.2026 | 11,67 | 11,95 | 11,47 | 11,76 | 2,57% | 5.270,00 |
| 26.02.2026 | 11,16 | 11,60 | 10,76 | 11,47 | 1,82% | 1.824,00 |
| 25.02.2026 | 11,12 | 11,66 | 11,12 | 11,26 | 1,12% | 1.029,00 |
| 24.02.2026 | 10,48 | 11,25 | 10,16 | 11,14 | 6,61% | 10.389,00 |
| 23.02.2026 | 9,91 | 10,53 | 9,88 | 10,45 | 5,29% | 2.335,00 |
| 20.02.2026 | 9,44 | 9,94 | 9,23 | 9,92 | 5,67% | 3.039,00 |
| 19.02.2026 | 9,28 | 9,44 | 9,14 | 9,39 | 2,04% | 356,00 |
| 18.02.2026 | 9,08 | 9,29 | 8,83 | 9,20 | 5,02% | 520,00 |
| 17.02.2026 | 9,04 | 9,04 | 8,38 | 8,76 | -3,20% | - |
| 16.02.2026 | 9,25 | 9,25 | 9,00 | 9,05 | -0,77% | 281,00 |
| 13.02.2026 | 8,82 | 9,21 | 8,61 | 9,12 | 3,40% | 514,00 |
| 12.02.2026 | 9,64 | 9,77 | 8,76 | 8,82 | -6,37% | 7.325,00 |
| 11.02.2026 | 9,13 | 9,64 | 9,13 | 9,42 | 2,00% | 26,00 |
| 10.02.2026 | 9,21 | 9,37 | 8,84 | 9,24 | 2,36% | - |
| 09.02.2026 | 8,85 | 9,45 | 8,83 | 9,02 | 2,50% | 4.026,00 |
| 06.02.2026 | 8,15 | 8,86 | 8,04 | 8,80 | 8,11% | 200,00 |
| 05.02.2026 | 9,00 | 9,14 | 8,13 | 8,14 | -8,61% | 3.562,00 |
| 04.02.2026 | 9,17 | 9,58 | 8,56 | 8,91 | -1,85% | 3.611,00 |
| 03.02.2026 | 8,51 | 9,43 | 8,51 | 9,08 | 7,14% | 5.901,00 |
| 02.02.2026 | 7,82 | 8,66 | 7,69 | 8,47 | 0,00% | 7.800,00 |
| 30.01.2026 | 10,13 | 10,13 | 8,38 | 8,47 | -15,57% | 6.832,00 |
| 29.01.2026 | 10,83 | 11,01 | 9,81 | 10,04 | -5,33% | 9.842,00 |
| 28.01.2026 | 10,98 | 11,06 | 10,30 | 10,60 | 0,62% | 2.575,00 |
| 27.01.2026 | 10,72 | 11,14 | 10,07 | 10,54 | -2,23% | 1.530,00 |
| 26.01.2026 | 11,67 | 11,78 | 10,73 | 10,78 | -1,15% | 9.934,00 |
| 23.01.2026 | 10,47 | 10,92 | 10,30 | 10,90 | 4,21% | 2.901,00 |
| 22.01.2026 | 10,19 | 10,70 | 10,09 | 10,46 | 2,75% | 62,00 |
| 21.01.2026 | 10,62 | 10,92 | 10,02 | 10,18 | -2,72% | 15.998,00 |
| 20.01.2026 | 10,30 | 10,59 | 10,00 | 10,47 | 1,70% | 4.430,00 |