9,345€
-0,29%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 9,29 | 9,29 | 9,25 | 9,28 | -1,06% | - |
| 05.10.2026 | 9,49 | 9,63 | 9,26 | 9,38 | 0,37% | 82.160,00 |
| 02.10.2026 | 9,51 | 9,67 | 9,27 | 9,34 | -1,21% | - |
| 01.10.2026 | 9,60 | 9,62 | 9,33 | 9,46 | 0,08% | 23.090,00 |
| 30.09.2026 | 9,48 | 9,77 | 9,38 | 9,45 | -0,84% | 48.132,00 |
| 29.09.2026 | 9,45 | 9,74 | 9,31 | 9,53 | 0,56% | 22.750,00 |
| 28.09.2026 | 9,48 | 9,67 | 9,28 | 9,47 | -4,79% | 80.434,00 |
| 25.09.2026 | 9,94 | 10,19 | 9,72 | 9,95 | -0,05% | 7.688,00 |
| 24.09.2026 | 10,07 | 10,10 | 9,68 | 9,96 | -1,60% | 28.500,00 |
| 23.09.2026 | 10,58 | 10,58 | 10,03 | 10,12 | -6,46% | 16.840,00 |
| 22.09.2026 | 10,26 | 10,83 | 10,12 | 10,82 | 4,58% | 2.616,00 |
| 21.09.2026 | 10,35 | 10,53 | 10,16 | 10,34 | -0,47% | 1.298,00 |
| 18.09.2026 | 10,69 | 11,02 | 10,26 | 10,39 | -2,01% | 1.912,00 |
| 17.09.2026 | 9,85 | 10,69 | 9,77 | 10,61 | 8,98% | 12.120,00 |
| 16.09.2026 | 10,04 | 10,10 | 9,56 | 9,73 | -1,04% | 230,00 |
| 15.09.2026 | 9,91 | 10,04 | 9,67 | 9,83 | -0,91% | 35.862,00 |
| 14.09.2026 | 10,20 | 10,21 | 9,66 | 9,92 | -3,41% | 11.100,00 |
| 11.09.2026 | 10,50 | 10,76 | 10,17 | 10,27 | -1,53% | 12.200,00 |
| 10.09.2026 | 10,77 | 10,78 | 10,14 | 10,43 | -3,29% | 11.108,00 |
| 09.09.2026 | 10,87 | 11,05 | 10,68 | 10,79 | 0,59% | 14.000,00 |
| 08.09.2026 | 10,78 | 10,87 | 10,53 | 10,73 | 1,13% | 11.476,00 |
| 07.09.2026 | 10,61 | 10,79 | 10,49 | 10,61 | -1,10% | 666,00 |
| 04.09.2026 | 11,19 | 11,38 | 10,71 | 10,72 | -5,05% | 19.398,00 |
| 03.09.2026 | 11,13 | 11,46 | 10,94 | 11,29 | 2,29% | 13.170,00 |
| 02.09.2026 | 10,28 | 11,06 | 10,22 | 11,04 | 7,26% | 6.072,00 |
| 01.09.2026 | 10,73 | 10,81 | 10,20 | 10,29 | -3,89% | 3.300,00 |
| 31.08.2026 | 11,05 | 11,09 | 10,60 | 10,71 | -2,66% | 22.833,00 |
| 28.08.2026 | 11,46 | 11,73 | 10,81 | 11,00 | -4,76% | 11.840,00 |
| 27.08.2026 | 11,38 | 11,56 | 11,10 | 11,55 | 3,01% | 5.025,00 |
| 26.08.2026 | 11,04 | 11,35 | 10,73 | 11,22 | 2,09% | 8.960,00 |
| 25.08.2026 | 10,86 | 11,04 | 10,54 | 10,99 | 1,20% | 39.652,00 |
| 24.08.2026 | 10,89 | 10,99 | 10,55 | 10,86 | 1,09% | 16.680,00 |
| 21.08.2026 | 10,94 | 11,17 | 10,74 | 10,74 | -0,83% | 14.500,00 |
| 20.08.2026 | 10,84 | 11,03 | 10,37 | 10,83 | 0,23% | 52.520,00 |
| 19.08.2026 | 9,82 | 10,83 | 9,71 | 10,80 | 8,08% | 32.815,00 |
| 18.08.2026 | 10,15 | 10,22 | 9,85 | 10,00 | -2,96% | 3.367,00 |
| 17.08.2026 | 10,55 | 10,56 | 10,24 | 10,30 | -0,63% | 41.391,00 |
| 14.08.2026 | 10,20 | 10,64 | 10,09 | 10,37 | 1,44% | - |
| 13.08.2026 | 10,43 | 10,45 | 9,98 | 10,22 | -2,59% | 43.800,00 |
| 12.08.2026 | 10,96 | 11,34 | 10,43 | 10,49 | -4,01% | 9.141,00 |
| 11.08.2026 | 10,43 | 10,94 | 9,65 | 10,93 | 3,53% | 28.995,00 |
| 10.08.2026 | 10,09 | 10,62 | 9,81 | 10,56 | 6,41% | 40.508,00 |
| 07.08.2026 | 9,49 | 10,19 | 9,42 | 9,92 | 5,88% | 27.800,00 |
| 06.08.2026 | 9,39 | 9,48 | 9,14 | 9,37 | -0,69% | 3.933,00 |
| 05.08.2026 | 9,12 | 9,53 | 8,92 | 9,43 | 6,04% | 24.060,00 |
| 04.08.2026 | 8,42 | 8,93 | 8,25 | 8,90 | 7,18% | 69.622,00 |
| 03.08.2026 | 8,16 | 8,34 | 7,84 | 8,30 | 2,86% | 18.007,00 |
| 31.07.2026 | 8,24 | 8,26 | 7,92 | 8,07 | -3,54% | 10.576,00 |
| 30.07.2026 | 7,83 | 8,37 | 7,79 | 8,37 | 4,96% | - |
| 29.07.2026 | 8,35 | 8,43 | 7,84 | 7,97 | -3,32% | 94.000,00 |
| 28.07.2026 | 8,42 | 8,55 | 8,10 | 8,24 | -3,89% | 2.279,00 |
| 27.07.2026 | 8,70 | 8,71 | 8,30 | 8,58 | 0,93% | 2.700,00 |
| 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 |