10,485€
-0,19%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,43 | 10,52 | 10,41 | 10,49 | -0,27% | - |
| 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 |
| 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 |