5,545€
3,55%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,35 | 5,73 | 5,35 | 5,57 | 4,01% | 106.146,00 |
| 30.09.2025 | 5,43 | 5,43 | 5,05 | 5,36 | 0,19% | 118.753,00 |
| 29.09.2025 | 5,33 | 5,48 | 5,12 | 5,35 | 3,79% | 114.652,00 |
| 26.09.2025 | 5,18 | 5,25 | 5,04 | 5,15 | 1,18% | 36.824,00 |
| 25.09.2025 | 5,02 | 5,50 | 4,99 | 5,09 | 1,60% | 157.534,00 |
| 24.09.2025 | 5,15 | 5,26 | 5,01 | 5,01 | -3,09% | 79.533,00 |
| 23.09.2025 | 5,21 | 5,42 | 5,08 | 5,17 | -0,96% | 140.682,00 |
| 22.09.2025 | 4,58 | 5,22 | 4,54 | 5,22 | 13,73% | 241.372,00 |
| 19.09.2025 | 4,47 | 4,62 | 4,41 | 4,59 | 4,99% | 59.228,00 |
| 18.09.2025 | 4,30 | 4,43 | 4,28 | 4,37 | 0,69% | 19.454,00 |
| 17.09.2025 | 4,32 | 4,44 | 4,16 | 4,34 | -0,73% | 76.825,00 |
| 16.09.2025 | 4,60 | 4,69 | 4,29 | 4,37 | -4,12% | 111.058,00 |
| 15.09.2025 | 4,49 | 4,62 | 4,46 | 4,56 | 0,62% | 43.572,00 |
| 12.09.2025 | 4,53 | 4,60 | 4,45 | 4,53 | 3,37% | 126.380,00 |
| 11.09.2025 | 4,21 | 4,46 | 4,16 | 4,39 | 3,69% | 92.908,00 |
| 10.09.2025 | 4,24 | 4,26 | 4,15 | 4,23 | 1,05% | 44.125,00 |
| 09.09.2025 | 4,29 | 4,32 | 4,11 | 4,19 | -0,99% | 69.761,00 |
| 08.09.2025 | 4,21 | 4,33 | 4,09 | 4,23 | 0,67% | 79.322,00 |
| 05.09.2025 | 4,28 | 4,41 | 4,18 | 4,20 | -1,36% | 47.232,00 |
| 04.09.2025 | 4,30 | 4,37 | 4,22 | 4,26 | -2,61% | 49.603,00 |
| 03.09.2025 | 4,36 | 4,42 | 4,28 | 4,37 | 1,25% | 75.134,00 |
| 02.09.2025 | 4,40 | 4,40 | 4,12 | 4,32 | -1,86% | 136.403,00 |
| 01.09.2025 | 4,28 | 4,40 | 4,22 | 4,40 | 6,59% | 73.288,00 |
| 29.08.2025 | 3,90 | 4,20 | 3,90 | 4,13 | 4,67% | 83.205,00 |
| 28.08.2025 | 4,05 | 4,09 | 3,94 | 3,94 | -1,94% | 51.708,00 |
| 27.08.2025 | 4,03 | 4,03 | 3,91 | 4,02 | 0,55% | 10.746,00 |
| 26.08.2025 | 3,97 | 4,00 | 3,89 | 4,00 | 1,94% | 38.323,00 |
| 25.08.2025 | 3,94 | 3,95 | 3,87 | 3,92 | 0,56% | 48.804,00 |
| 22.08.2025 | 3,81 | 3,93 | 3,80 | 3,90 | 1,77% | 24.404,00 |
| 21.08.2025 | 3,77 | 3,88 | 3,75 | 3,83 | 0,68% | 16.692,00 |
| 20.08.2025 | 3,68 | 3,84 | 3,64 | 3,81 | 3,59% | 46.924,00 |
| 19.08.2025 | 3,89 | 3,95 | 3,68 | 3,68 | -6,42% | 76.078,00 |
| 18.08.2025 | 3,97 | 3,99 | 3,89 | 3,93 | -0,71% | 16.406,00 |
| 15.08.2025 | 3,95 | 4,00 | 3,86 | 3,96 | 1,38% | 25.437,00 |
| 14.08.2025 | 3,95 | 3,98 | 3,86 | 3,90 | -0,10% | 32.433,00 |
| 13.08.2025 | 3,98 | 3,98 | 3,80 | 3,91 | 1,98% | 39.471,00 |
| 12.08.2025 | 3,88 | 3,91 | 3,75 | 3,83 | -0,16% | 28.366,00 |
| 11.08.2025 | 3,90 | 3,91 | 3,75 | 3,84 | -0,78% | 57.788,00 |
| 08.08.2025 | 4,05 | 4,05 | 3,73 | 3,87 | -6,39% | 173.820,00 |
| 07.08.2025 | 4,04 | 4,16 | 4,03 | 4,13 | 3,56% | 34.467,00 |
| 06.08.2025 | 4,00 | 4,00 | 3,90 | 3,99 | 0,30% | 43.552,00 |
| 05.08.2025 | 3,81 | 3,98 | 3,81 | 3,98 | 3,81% | 29.938,00 |
| 04.08.2025 | 3,79 | 3,90 | 3,78 | 3,83 | 2,96% | 30.078,00 |
| 01.08.2025 | 3,84 | 3,86 | 3,71 | 3,72 | -2,92% | 23.402,00 |
| 31.07.2025 | 3,87 | 3,87 | 3,72 | 3,83 | -0,52% | 35.618,00 |
| 30.07.2025 | 3,99 | 4,04 | 3,82 | 3,85 | -4,27% | 63.812,00 |
| 29.07.2025 | 3,95 | 4,02 | 3,93 | 4,02 | 0,75% | 27.620,00 |
| 28.07.2025 | 3,96 | 4,05 | 3,92 | 3,99 | -0,65% | 33.721,00 |
| 25.07.2025 | 4,03 | 4,07 | 3,94 | 4,02 | -0,99% | 37.028,00 |
| 24.07.2025 | 4,03 | 4,12 | 4,02 | 4,06 | -0,10% | 26.807,00 |
| 23.07.2025 | 4,17 | 4,17 | 4,02 | 4,06 | 0,74% | 55.228,00 |
| 22.07.2025 | 4,00 | 4,07 | 3,90 | 4,03 | 2,07% | 50.933,00 |
| 21.07.2025 | 3,92 | 4,06 | 3,84 | 3,95 | 2,97% | 32.016,00 |
| 18.07.2025 | 4,03 | 4,12 | 3,84 | 3,84 | -3,57% | 31.127,00 |
| 17.07.2025 | 4,11 | 4,16 | 3,91 | 3,98 | -1,53% | 41.695,00 |
| 16.07.2025 | 4,40 | 4,50 | 3,98 | 4,04 | -8,09% | 130.971,00 |
| 15.07.2025 | 4,41 | 4,45 | 4,29 | 4,40 | 1,85% | 102.060,00 |
| 14.07.2025 | 4,47 | 4,56 | 4,32 | 4,32 | -1,64% | 127.935,00 |
| 11.07.2025 | 4,10 | 4,41 | 4,10 | 4,39 | 7,02% | 112.533,00 |
| 10.07.2025 | 3,98 | 4,12 | 3,95 | 4,10 | 3,17% | 75.704,00 |
| 09.07.2025 | 3,96 | 4,04 | 3,88 | 3,98 | 0,35% | 61.254,00 |
| 08.07.2025 | 4,14 | 4,19 | 3,88 | 3,96 | -4,25% | 80.405,00 |
| 07.07.2025 | 3,93 | 4,14 | 3,85 | 4,14 | 5,89% | 42.565,00 |
| 04.07.2025 | 3,90 | 3,97 | 3,89 | 3,91 | -0,56% | 17.227,00 |
| 03.07.2025 | 3,95 | 3,99 | 3,83 | 3,93 | 0,46% | 61.801,00 |
| 02.07.2025 | 3,85 | 3,92 | 3,80 | 3,91 | 2,35% | 129.789,00 |
| 01.07.2025 | 3,63 | 3,95 | 3,62 | 3,82 | 6,64% | 117.118,00 |
| 30.06.2025 | 3,53 | 3,58 | 3,46 | 3,58 | 3,58% | 28.756,00 |
| 27.06.2025 | 3,53 | 3,55 | 3,44 | 3,46 | -2,54% | 58.837,00 |
| 26.06.2025 | 3,57 | 3,59 | 3,52 | 3,55 | 0,97% | 26.630,00 |
| 25.06.2025 | 3,54 | 3,61 | 3,48 | 3,52 | -0,11% | 39.680,00 |
| 24.06.2025 | 3,50 | 3,54 | 3,42 | 3,52 | -1,07% | 71.326,00 |
| 23.06.2025 | 3,60 | 3,64 | 3,53 | 3,56 | 0,74% | 34.073,00 |
| 20.06.2025 | 3,67 | 3,72 | 3,53 | 3,53 | -4,90% | 56.265,00 |
| 19.06.2025 | 3,79 | 3,81 | 3,71 | 3,71 | -1,75% | 23.503,00 |
| 18.06.2025 | 3,91 | 3,94 | 3,77 | 3,78 | -3,32% | 69.548,00 |
| 17.06.2025 | 3,79 | 3,91 | 3,75 | 3,91 | 2,36% | 104.115,00 |
| 16.06.2025 | 3,77 | 3,86 | 3,69 | 3,82 | 2,58% | 66.278,00 |
| 13.06.2025 | 3,62 | 3,75 | 3,61 | 3,72 | 0,27% | 29.597,00 |
| 12.06.2025 | 3,66 | 3,73 | 3,61 | 3,71 | 1,31% | 11.216,00 |
| 11.06.2025 | 3,80 | 3,85 | 3,64 | 3,67 | -1,93% | 70.085,00 |
| 10.06.2025 | 3,83 | 3,90 | 3,74 | 3,74 | -2,71% | 47.729,00 |
| 09.06.2025 | 3,72 | 3,89 | 3,64 | 3,84 | 5,20% | 50.458,00 |
| 06.06.2025 | 3,80 | 3,95 | 3,64 | 3,65 | -3,28% | 92.251,00 |
| 05.06.2025 | 3,66 | 3,96 | 3,66 | 3,78 | 2,39% | 191.646,00 |
| 04.06.2025 | 3,67 | 3,69 | 3,50 | 3,69 | 1,04% | 164.769,00 |
| 03.06.2025 | 3,56 | 3,67 | 3,52 | 3,65 | -0,16% | 19.330,00 |
| 02.06.2025 | 3,48 | 3,69 | 3,45 | 3,66 | 8,36% | 41.799,00 |
| 30.05.2025 | 3,39 | 3,43 | 3,37 | 3,37 | -1,06% | 13.097,00 |
| 29.05.2025 | 3,55 | 3,57 | 3,41 | 3,41 | -2,74% | 15.549,00 |
| 28.05.2025 | 3,46 | 3,60 | 3,46 | 3,51 | 1,15% | 26.887,00 |
| 27.05.2025 | 3,37 | 3,49 | 3,19 | 3,47 | 1,35% | 37.960,00 |
| 26.05.2025 | 3,27 | 3,42 | 3,27 | 3,42 | 4,46% | 56.295,00 |
| 23.05.2025 | 3,38 | 3,45 | 3,17 | 3,27 | -5,59% | 41.883,00 |
| 22.05.2025 | 3,45 | 3,54 | 3,34 | 3,47 | 0,81% | 7.179,00 |
| 21.05.2025 | 3,29 | 3,46 | 3,29 | 3,44 | 3,80% | 17.684,00 |
| 20.05.2025 | 3,22 | 3,32 | 3,16 | 3,31 | 4,21% | 27.885,00 |
| 19.05.2025 | 3,18 | 3,20 | 3,16 | 3,18 | -0,06% | 4.133,00 |
| 16.05.2025 | 3,17 | 3,22 | 3,15 | 3,18 | -1,36% | 7.080,00 |
| 15.05.2025 | 3,12 | 3,23 | 3,08 | 3,23 | 2,02% | 17.640,00 |