3,898€
1,56%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 3,88 | 3,97 | 3,85 | 3,90 | 1,56% | - |
| 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 |
| 14.05.2025 | 3,24 | 3,30 | 3,14 | 3,16 | -4,47% | 16.056,00 |
| 13.05.2025 | 3,29 | 3,35 | 3,29 | 3,31 | 0,67% | 6.514,00 |
| 12.05.2025 | 3,44 | 3,44 | 3,27 | 3,29 | -3,01% | 21.074,00 |
| 09.05.2025 | 3,28 | 3,42 | 3,23 | 3,39 | 4,31% | 46.620,00 |
| 08.05.2025 | 3,31 | 3,36 | 3,24 | 3,25 | -0,61% | 21.791,00 |
| 07.05.2025 | 3,35 | 3,38 | 3,27 | 3,27 | -2,39% | 15.710,00 |
| 06.05.2025 | 3,29 | 3,35 | 3,20 | 3,35 | 5,88% | 32.300,00 |
| 05.05.2025 | 3,18 | 3,29 | 3,10 | 3,16 | 1,41% | 27.990,00 |
| 02.05.2025 | 3,20 | 3,23 | 3,08 | 3,12 | -3,70% | 34.484,00 |
| 30.04.2025 | 3,27 | 3,27 | 3,21 | 3,24 | -1,88% | 25.590,00 |
| 29.04.2025 | 3,33 | 3,33 | 3,23 | 3,30 | 1,98% | 2.731,00 |
| 28.04.2025 | 3,30 | 3,30 | 3,24 | 3,24 | -1,70% | 1.190,00 |
| 25.04.2025 | 3,32 | 3,40 | 3,22 | 3,29 | -1,14% | 29.634,00 |
| 24.04.2025 | 3,27 | 3,40 | 3,26 | 3,33 | 0,18% | 14.404,00 |
| 23.04.2025 | 3,23 | 3,34 | 3,15 | 3,33 | 5,25% | 31.209,00 |
| 22.04.2025 | 3,32 | 3,41 | 3,16 | 3,16 | -4,24% | 28.752,00 |
| 17.04.2025 | 3,41 | 3,48 | 3,27 | 3,30 | -2,94% | 14.278,00 |
| 16.04.2025 | 3,39 | 3,55 | 3,35 | 3,40 | 0,89% | 57.010,00 |
| 15.04.2025 | 3,36 | 3,46 | 3,36 | 3,37 | -1,75% | 4.276,00 |
| 14.04.2025 | 3,33 | 3,44 | 3,30 | 3,43 | 2,69% | 17.427,00 |
| 11.04.2025 | 3,18 | 3,39 | 3,18 | 3,34 | 4,31% | 17.242,00 |
| 10.04.2025 | 3,25 | 3,31 | 3,14 | 3,20 | -1,42% | 29.386,00 |
| 09.04.2025 | 3,01 | 3,28 | 2,95 | 3,25 | 9,73% | 35.317,00 |
| 08.04.2025 | 3,09 | 3,16 | 2,96 | 2,96 | -3,90% | 31.549,00 |
| 07.04.2025 | 3,01 | 3,19 | 2,68 | 3,08 | 1,78% | 46.541,00 |
| 04.04.2025 | 3,30 | 3,30 | 2,95 | 3,03 | -9,18% | 109.728,00 |
| 03.04.2025 | 3,50 | 3,50 | 3,21 | 3,33 | -6,40% | 94.015,00 |
| 02.04.2025 | 3,51 | 3,61 | 3,47 | 3,56 | 1,95% | 40.070,00 |
| 01.04.2025 | 3,60 | 3,63 | 3,49 | 3,49 | -2,24% | 51.975,00 |
| 31.03.2025 | 3,61 | 3,71 | 3,45 | 3,57 | -0,78% | 42.884,00 |
| 28.03.2025 | 3,85 | 3,88 | 3,59 | 3,60 | -4,51% | 46.665,00 |
| 27.03.2025 | 3,70 | 3,82 | 3,70 | 3,77 | 0,91% | 13.362,00 |
| 26.03.2025 | 3,80 | 3,80 | 3,72 | 3,74 | -0,80% | 5.190,00 |
| 25.03.2025 | 3,74 | 3,87 | 3,73 | 3,77 | 0,48% | 40.767,00 |
| 24.03.2025 | 3,76 | 3,78 | 3,69 | 3,75 | -0,05% | 15.293,00 |
| 21.03.2025 | 3,79 | 3,79 | 3,70 | 3,75 | -1,06% | 9.653,00 |
| 20.03.2025 | 3,81 | 3,86 | 3,76 | 3,79 | -0,68% | 21.523,00 |
| 19.03.2025 | 3,90 | 3,91 | 3,75 | 3,82 | -1,09% | 36.361,00 |
| 18.03.2025 | 3,87 | 4,02 | 3,80 | 3,86 | 0,78% | 169.257,00 |
| 17.03.2025 | 3,73 | 3,86 | 3,73 | 3,83 | 2,13% | 23.183,00 |
| 14.03.2025 | 3,76 | 3,83 | 3,74 | 3,75 | -1,11% | 38.357,00 |
| 13.03.2025 | 3,66 | 3,81 | 3,61 | 3,79 | 3,05% | 46.840,00 |
| 12.03.2025 | 3,52 | 3,68 | 3,52 | 3,68 | 3,61% | 27.964,00 |
| 11.03.2025 | 3,31 | 3,55 | 3,31 | 3,55 | 7,58% | 46.864,00 |
| 10.03.2025 | 3,59 | 3,59 | 3,30 | 3,30 | -7,82% | 60.711,00 |
| 07.03.2025 | 3,61 | 3,64 | 3,49 | 3,58 | -0,28% | 31.358,00 |
| 06.03.2025 | 3,58 | 3,64 | 3,52 | 3,59 | 0,73% | 26.957,00 |
| 05.03.2025 | 3,52 | 3,56 | 3,48 | 3,56 | 5,38% | 9.990,00 |
| 04.03.2025 | 3,33 | 3,44 | 3,25 | 3,38 | 0,42% | 42.573,00 |
| 03.03.2025 | 3,45 | 3,49 | 3,37 | 3,37 | 0,00% | 18.866,00 |
| 28.02.2025 | 3,38 | 3,41 | 3,29 | 3,37 | -1,52% | 69.448,00 |
| 27.02.2025 | 3,54 | 3,61 | 3,42 | 3,42 | -5,05% | 68.624,00 |