9,405€
1,51%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 9,17 | 9,49 | 9,17 | 9,40 | 1,00% | 6.110,00 |
| 31.03.2026 | 9,03 | 9,35 | 8,88 | 9,31 | 6,77% | 40.339,00 |
| 30.03.2026 | 8,96 | 9,19 | 8,64 | 8,72 | -2,30% | 31.342,00 |
| 27.03.2026 | 8,69 | 9,02 | 8,32 | 8,93 | 5,47% | 85.360,00 |
| 26.03.2026 | 8,78 | 8,89 | 8,33 | 8,46 | -5,43% | 2.296,00 |
| 25.03.2026 | 8,84 | 9,05 | 8,78 | 8,95 | 5,48% | 49.760,00 |
| 24.03.2026 | 8,05 | 8,50 | 7,96 | 8,48 | 5,08% | 112.033,00 |
| 23.03.2026 | 7,22 | 8,39 | 7,05 | 8,07 | 1,80% | 42.555,00 |
| 20.03.2026 | 8,23 | 8,49 | 7,71 | 7,93 | -3,88% | 19.050,00 |
| 19.03.2026 | 8,51 | 8,51 | 7,65 | 8,25 | -5,37% | 31.574,00 |
| 18.03.2026 | 9,52 | 9,61 | 8,70 | 8,72 | -7,50% | 9.775,00 |
| 17.03.2026 | 9,64 | 9,79 | 9,31 | 9,43 | -1,93% | 41.802,00 |
| 16.03.2026 | 9,42 | 9,69 | 8,99 | 9,61 | 1,64% | 20.274,00 |
| 13.03.2026 | 9,90 | 10,03 | 9,37 | 9,46 | -4,96% | 44.434,00 |
| 12.03.2026 | 10,17 | 10,40 | 9,81 | 9,95 | -2,66% | 9.200,00 |
| 11.03.2026 | 10,40 | 10,61 | 9,81 | 10,22 | -3,54% | 5.430,00 |
| 10.03.2026 | 10,17 | 10,68 | 10,01 | 10,60 | 5,63% | 36.465,00 |
| 09.03.2026 | 9,80 | 10,15 | 9,35 | 10,03 | -1,76% | 46.500,00 |
| 06.03.2026 | 10,38 | 10,42 | 9,76 | 10,21 | 0,05% | 10.112,00 |
| 05.03.2026 | 11,03 | 11,07 | 9,99 | 10,21 | -6,25% | 8.700,00 |
| 04.03.2026 | 10,82 | 11,05 | 10,64 | 10,89 | 2,59% | 42.974,00 |
| 03.03.2026 | 11,29 | 11,37 | 10,22 | 10,61 | -8,77% | 28.169,00 |
| 02.03.2026 | 12,07 | 12,32 | 11,16 | 11,63 | -1,27% | 17.880,00 |
| 27.02.2026 | 11,78 | 11,92 | 11,47 | 11,78 | 0,77% | 21.739,00 |
| 26.02.2026 | 11,30 | 11,73 | 10,78 | 11,69 | 5,03% | 43.809,00 |
| 25.02.2026 | 11,35 | 11,62 | 11,10 | 11,13 | -0,71% | 24.420,00 |
| 24.02.2026 | 10,39 | 11,25 | 10,21 | 11,21 | 6,71% | 39.025,00 |
| 23.02.2026 | 10,01 | 10,53 | 9,88 | 10,51 | 5,74% | 11.902,00 |
| 20.02.2026 | 9,50 | 9,94 | 9,23 | 9,94 | 5,83% | 80.500,00 |
| 19.02.2026 | 9,39 | 9,44 | 9,14 | 9,39 | 1,55% | - |
| 18.02.2026 | 8,99 | 9,29 | 8,88 | 9,25 | 5,20% | 15.413,00 |
| 17.02.2026 | 8,93 | 9,02 | 8,38 | 8,79 | -3,25% | 13.498,00 |
| 16.02.2026 | 9,15 | 9,16 | 8,99 | 9,08 | -1,59% | 23.580,00 |
| 13.02.2026 | 8,73 | 9,24 | 8,62 | 9,23 | 7,83% | 45.200,00 |
| 12.02.2026 | 9,55 | 9,77 | 8,56 | 8,56 | -11,23% | 42.246,00 |
| 11.02.2026 | 9,33 | 9,66 | 9,24 | 9,64 | 5,70% | 16.364,00 |
| 10.02.2026 | 9,12 | 9,37 | 8,84 | 9,12 | 1,01% | 20.774,00 |
| 09.02.2026 | 9,05 | 9,45 | 8,83 | 9,03 | 2,61% | 24.268,00 |
| 06.02.2026 | 8,05 | 8,86 | 8,04 | 8,80 | 8,00% | 28.960,00 |
| 05.02.2026 | 8,65 | 8,72 | 8,12 | 8,15 | -9,04% | 71.601,00 |
| 04.02.2026 | 9,34 | 9,63 | 8,55 | 8,96 | -0,78% | 44.142,00 |
| 03.02.2026 | 9,09 | 9,37 | 8,66 | 9,03 | 6,55% | 52.466,00 |
| 02.02.2026 | 7,80 | 8,66 | 7,77 | 8,48 | -0,18% | 146.061,00 |
| 30.01.2026 | 9,32 | 9,45 | 8,39 | 8,49 | -16,11% | 48.332,00 |
| 29.01.2026 | 10,90 | 10,95 | 9,80 | 10,12 | -5,29% | 22.723,00 |
| 28.01.2026 | 10,99 | 11,08 | 10,31 | 10,69 | 1,62% | 4.810,00 |
| 27.01.2026 | 10,95 | 11,13 | 10,07 | 10,52 | -1,87% | 82.239,00 |
| 26.01.2026 | 11,40 | 11,77 | 10,70 | 10,72 | -1,97% | 108.312,00 |
| 23.01.2026 | 10,72 | 10,95 | 10,41 | 10,93 | 4,49% | 216.470,00 |
| 22.01.2026 | 10,41 | 10,70 | 10,12 | 10,46 | 2,15% | 32.061,00 |
| 21.01.2026 | 10,58 | 10,89 | 10,00 | 10,24 | -1,44% | 159.176,00 |
| 20.01.2026 | 10,21 | 10,59 | 10,00 | 10,39 | 0,92% | 80.587,00 |
| 19.01.2026 | 10,30 | 10,63 | 10,13 | 10,30 | 5,59% | 96.899,00 |
| 16.01.2026 | 8,77 | 9,75 | 8,57 | 9,75 | 10,77% | 28.909,00 |
| 15.01.2026 | 8,45 | 8,87 | 8,39 | 8,80 | 1,41% | 214.800,00 |
| 14.01.2026 | 8,74 | 8,75 | 8,34 | 8,68 | 2,69% | 45.408,00 |
| 13.01.2026 | 8,31 | 8,70 | 8,29 | 8,45 | 1,66% | 84.010,00 |
| 12.01.2026 | 8,10 | 8,35 | 8,06 | 8,32 | 5,52% | 71.439,00 |
| 09.01.2026 | 7,69 | 7,96 | 7,68 | 7,88 | 2,50% | 12.800,00 |
| 08.01.2026 | 7,56 | 7,74 | 7,30 | 7,69 | 0,59% | - |
| 07.01.2026 | 7,66 | 7,90 | 7,27 | 7,64 | -3,31% | 18.035,00 |
| 06.01.2026 | 7,65 | 7,93 | 7,52 | 7,91 | 5,43% | 8.828,00 |
| 05.01.2026 | 7,37 | 7,83 | 7,21 | 7,50 | 5,38% | 120.820,00 |
| 02.01.2026 | 7,28 | 7,39 | 6,78 | 7,12 | -1,02% | 40.107,00 |
| 30.12.2025 | 7,19 | 7,28 | 7,11 | 7,19 | 1,81% | - |
| 29.12.2025 | 7,54 | 7,57 | 6,98 | 7,06 | -5,17% | 1.350,00 |
| 23.12.2025 | 7,64 | 7,76 | 7,35 | 7,45 | -2,30% | 60,00 |
| 22.12.2025 | 7,79 | 7,80 | 7,52 | 7,62 | 2,35% | 2.000,00 |
| 19.12.2025 | 7,25 | 7,59 | 7,23 | 7,45 | -0,13% | - |
| 18.12.2025 | 7,41 | 7,61 | 7,19 | 7,46 | -0,57% | 1.300,00 |
| 17.12.2025 | 7,58 | 7,60 | 7,43 | 7,50 | 2,78% | - |
| 16.12.2025 | 7,19 | 7,52 | 7,11 | 7,30 | -0,61% | - |
| 15.12.2025 | 7,26 | 7,54 | 7,03 | 7,34 | 0,30% | 12.634,00 |
| 12.12.2025 | 7,30 | 7,55 | 7,25 | 7,32 | 5,07% | 250,00 |
| 11.12.2025 | 7,02 | 7,02 | 6,97 | 6,97 | -2,31% | 200,00 |
| 10.12.2025 | 6,94 | 7,13 | 6,94 | 7,13 | 2,30% | 1.560,00 |
| 09.12.2025 | 6,64 | 7,08 | 6,64 | 6,97 | 3,18% | 2.512,00 |
| 08.12.2025 | 6,76 | 6,76 | 6,76 | 6,76 | 0,37% | - |
| 05.12.2025 | 6,78 | 6,86 | 6,73 | 6,73 | 0,98% | 500,00 |
| 04.12.2025 | 6,67 | 6,67 | 6,67 | 6,67 | -1,91% | - |
| 03.12.2025 | 6,79 | 6,80 | 6,79 | 6,80 | 0,00% | - |
| 02.12.2025 | 6,67 | 6,80 | 6,67 | 6,80 | -1,45% | - |
| 01.12.2025 | 6,66 | 6,90 | 6,66 | 6,90 | 3,22% | 6.675,00 |
| 28.11.2025 | 6,24 | 6,73 | 6,24 | 6,68 | 7,92% | 13.110,00 |
| 27.11.2025 | 6,16 | 6,19 | 6,16 | 6,19 | 2,15% | 300,00 |
| 26.11.2025 | 5,90 | 6,06 | 5,90 | 6,06 | 3,59% | 1.500,00 |
| 25.11.2025 | 5,76 | 5,85 | 5,71 | 5,85 | 1,83% | 418,00 |
| 24.11.2025 | 5,41 | 5,75 | 5,41 | 5,75 | 8,29% | - |
| 21.11.2025 | 5,22 | 5,31 | 5,22 | 5,31 | -6,27% | 180,00 |
| 20.11.2025 | 5,66 | 5,66 | 5,66 | 5,66 | 0,62% | - |
| 19.11.2025 | 5,63 | 5,63 | 5,63 | 5,63 | -2,60% | - |
| 18.11.2025 | 5,53 | 5,78 | 5,53 | 5,78 | -0,09% | 600,00 |
| 17.11.2025 | 5,78 | 5,78 | 5,78 | 5,78 | -0,09% | - |
| 14.11.2025 | 5,89 | 5,89 | 5,79 | 5,79 | -5,70% | - |
| 13.11.2025 | 6,14 | 6,14 | 6,14 | 6,14 | 0,82% | - |
| 12.11.2025 | 5,79 | 6,09 | 5,79 | 6,09 | 5,64% | 2.210,00 |
| 11.11.2025 | 5,91 | 5,91 | 5,76 | 5,76 | -1,96% | - |
| 10.11.2025 | 5,76 | 5,88 | 5,76 | 5,88 | 10,23% | 1.100,00 |
| 08.11.2025 | 5,18 | 5,33 | 5,18 | 5,33 | -0,09% | 1.600,00 |
| 06.11.2025 | 5,34 | 5,34 | 5,34 | 5,34 | -1,66% | - |