8,532€
0,76%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 8,70 | 8,71 | 8,49 | 8,53 | 0,40% | - |
| 24.07.2026 | 8,41 | 8,67 | 8,40 | 8,50 | 0,46% | - |
| 23.07.2026 | 8,77 | 8,77 | 8,30 | 8,46 | -2,91% | 6.250,00 |
| 22.07.2026 | 8,53 | 8,92 | 8,32 | 8,71 | 4,31% | 76.748,00 |
| 21.07.2026 | 8,05 | 8,37 | 7,83 | 8,35 | 6,86% | 16.150,00 |
| 20.07.2026 | 7,85 | 7,99 | 7,66 | 7,82 | 0,17% | 10.460,00 |
| 17.07.2026 | 7,67 | 7,89 | 7,44 | 7,81 | 2,31% | 72.080,00 |
| 16.07.2026 | 8,05 | 8,13 | 7,55 | 7,63 | -6,48% | 2.450,00 |
| 15.07.2026 | 8,17 | 8,34 | 7,84 | 8,16 | -0,72% | 88.900,00 |
| 14.07.2026 | 8,19 | 8,59 | 8,11 | 8,22 | 1,07% | 23.000,00 |
| 13.07.2026 | 8,17 | 8,31 | 7,92 | 8,13 | -2,47% | 33.600,00 |
| 10.07.2026 | 8,44 | 8,47 | 8,23 | 8,34 | -0,95% | 4.400,00 |
| 09.07.2026 | 7,97 | 8,44 | 7,97 | 8,42 | 5,61% | - |
| 08.07.2026 | 8,32 | 8,34 | 7,68 | 7,97 | -2,65% | 24.316,00 |
| 07.07.2026 | 8,59 | 8,79 | 8,06 | 8,19 | -6,01% | 15.360,00 |
| 06.07.2026 | 9,03 | 9,19 | 8,64 | 8,71 | -4,30% | 6.172,00 |
| 03.07.2026 | 9,22 | 9,35 | 9,07 | 9,10 | 2,14% | 25.682,00 |
| 02.07.2026 | 8,94 | 9,47 | 8,81 | 8,91 | 0,62% | 12.495,00 |
| 01.07.2026 | 8,60 | 9,43 | 8,47 | 8,85 | 0,15% | 41.000,00 |
| 30.06.2026 | 9,36 | 9,62 | 8,80 | 8,84 | -7,10% | 27.344,00 |
| 29.06.2026 | 9,47 | 9,58 | 9,27 | 9,52 | -0,27% | 2.250,00 |
| 26.06.2026 | 9,10 | 9,88 | 9,08 | 9,54 | 2,27% | - |
| 25.06.2026 | 9,21 | 9,73 | 9,10 | 9,33 | 1,93% | 24.449,00 |
| 24.06.2026 | 9,19 | 9,32 | 8,92 | 9,15 | -1,39% | 7.710,00 |
| 23.06.2026 | 9,34 | 9,56 | 9,15 | 9,28 | -5,18% | 15.520,00 |
| 22.06.2026 | 9,94 | 9,97 | 9,67 | 9,79 | 1,39% | 76.000,00 |
| 19.06.2026 | 9,56 | 9,82 | 9,53 | 9,66 | -2,01% | 16.305,00 |
| 18.06.2026 | 10,75 | 10,77 | 9,78 | 9,85 | -4,56% | 23.820,00 |
| 17.06.2026 | 10,93 | 11,11 | 10,29 | 10,33 | -4,95% | 81.856,00 |
| 16.06.2026 | 10,39 | 11,12 | 10,39 | 10,86 | 3,16% | 10.800,00 |
| 15.06.2026 | 10,18 | 11,14 | 10,13 | 10,53 | 7,87% | 2.316,00 |
| 12.06.2026 | 8,97 | 9,90 | 8,89 | 9,76 | 7,09% | 3.212,00 |
| 11.06.2026 | 8,35 | 9,16 | 8,26 | 9,12 | 9,34% | 1.040,00 |
| 10.06.2026 | 8,64 | 8,74 | 8,27 | 8,34 | -3,66% | 82.800,00 |
| 09.06.2026 | 9,28 | 9,42 | 8,40 | 8,65 | -5,83% | 2.508,00 |
| 08.06.2026 | 9,13 | 9,47 | 9,13 | 9,19 | -0,34% | 9.038,00 |
| 05.06.2026 | 10,61 | 10,64 | 9,13 | 9,22 | -13,20% | 48.405,00 |
| 04.06.2026 | 10,57 | 11,59 | 10,49 | 10,62 | -0,52% | 1.812,00 |
| 03.06.2026 | 11,13 | 11,34 | 10,56 | 10,68 | -6,23% | - |
| 02.06.2026 | 11,32 | 11,57 | 11,11 | 11,39 | 2,98% | 46.000,00 |
| 01.06.2026 | 10,81 | 11,30 | 10,40 | 11,06 | 1,80% | 5.668,00 |
| 29.05.2026 | 10,66 | 10,89 | 10,41 | 10,86 | 1,45% | 8.800,00 |
| 28.05.2026 | 10,04 | 10,81 | 9,93 | 10,71 | 4,11% | 18.700,00 |
| 27.05.2026 | 10,58 | 10,77 | 10,11 | 10,29 | -4,19% | 26.612,00 |
| 26.05.2026 | 10,49 | 10,75 | 10,29 | 10,74 | 1,10% | 136,00 |
| 25.05.2026 | 10,50 | 10,80 | 10,44 | 10,62 | 4,51% | 54.000,00 |
| 22.05.2026 | 10,43 | 10,57 | 10,03 | 10,16 | -3,40% | 5.200,00 |
| 21.05.2026 | 10,70 | 10,76 | 10,33 | 10,52 | -2,59% | 2.650,00 |
| 20.05.2026 | 10,68 | 10,95 | 10,51 | 10,80 | 1,94% | 1.050,00 |
| 19.05.2026 | 11,26 | 11,42 | 10,55 | 10,59 | -6,82% | 26.015,00 |
| 18.05.2026 | 11,58 | 11,91 | 11,24 | 11,37 | -2,77% | - |
| 15.05.2026 | 12,23 | 12,60 | 11,39 | 11,69 | -8,43% | 25.100,00 |
| 14.05.2026 | 13,28 | 13,54 | 12,59 | 12,77 | -4,88% | 35.944,00 |
| 13.05.2026 | 12,87 | 13,46 | 12,56 | 13,42 | 3,81% | 34.560,00 |
| 12.05.2026 | 12,53 | 12,98 | 11,92 | 12,93 | 3,15% | 6.183,00 |
| 11.05.2026 | 11,29 | 12,62 | 11,28 | 12,54 | 9,21% | 4.085,00 |
| 08.05.2026 | 11,59 | 11,83 | 11,13 | 11,48 | 0,22% | 24.000,00 |
| 07.05.2026 | 11,02 | 12,19 | 11,01 | 11,45 | 3,76% | 14.640,00 |
| 06.05.2026 | 10,64 | 11,16 | 10,57 | 11,04 | 7,27% | 90.390,00 |
| 05.05.2026 | 10,44 | 10,67 | 10,26 | 10,29 | -0,91% | 96.681,00 |
| 04.05.2026 | 10,44 | 10,52 | 10,16 | 10,39 | 1,42% | - |
| 30.04.2026 | 9,92 | 10,43 | 9,87 | 10,24 | 4,34% | 2.410,00 |
| 29.04.2026 | 10,13 | 10,20 | 9,69 | 9,81 | -2,69% | 11.935,00 |
| 28.04.2026 | 10,52 | 10,64 | 9,91 | 10,09 | -5,44% | 5.361,00 |
| 27.04.2026 | 10,61 | 10,74 | 10,37 | 10,67 | -0,19% | 52.500,00 |
| 24.04.2026 | 10,28 | 10,81 | 10,13 | 10,69 | 2,89% | 17.240,00 |
| 23.04.2026 | 10,41 | 10,70 | 10,01 | 10,39 | -3,33% | 4.343,00 |
| 22.04.2026 | 10,46 | 10,90 | 10,30 | 10,74 | 5,81% | 22.430,00 |
| 21.04.2026 | 10,39 | 10,60 | 10,10 | 10,15 | -4,17% | 7.600,00 |
| 20.04.2026 | 10,58 | 10,81 | 10,12 | 10,60 | -3,17% | 6.800,00 |
| 17.04.2026 | 10,80 | 11,38 | 10,58 | 10,94 | 1,71% | 32.090,00 |
| 16.04.2026 | 10,63 | 11,01 | 10,46 | 10,76 | 2,33% | 16.784,00 |
| 15.04.2026 | 10,48 | 10,88 | 10,28 | 10,51 | 0,03% | 164.520,00 |
| 14.04.2026 | 10,18 | 10,53 | 10,02 | 10,51 | 4,84% | 1.440,00 |
| 13.04.2026 | 9,55 | 10,11 | 9,52 | 10,03 | 2,26% | 33.482,00 |
| 10.04.2026 | 9,61 | 9,84 | 9,50 | 9,80 | 2,15% | - |
| 09.04.2026 | 9,60 | 9,94 | 9,48 | 9,60 | -0,35% | 4.500,00 |
| 08.04.2026 | 10,22 | 10,30 | 9,53 | 9,63 | -0,10% | 39.651,00 |
| 07.04.2026 | 9,52 | 9,70 | 9,31 | 9,64 | 1,16% | 37.500,00 |
| 02.04.2026 | 9,10 | 9,67 | 8,94 | 9,53 | -0,57% | 55.745,00 |
| 01.04.2026 | 9,17 | 9,96 | 9,17 | 9,59 | 2,95% | 112.510,00 |
| 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 |