9,245€
7,50%
Echtzeit-Aktienkurs Silvercorp Metals
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,80 | 9,19 | 8,62 | 9,13 | 6,16% | 47.846,00 |
| 12.02.2026 | 9,59 | 9,76 | 8,60 | 8,60 | -10,56% | 44.152,00 |
| 11.02.2026 | 9,37 | 9,64 | 9,10 | 9,62 | 4,34% | 64.391,00 |
| 10.02.2026 | 9,16 | 9,39 | 8,86 | 9,22 | 1,99% | 45.086,00 |
| 09.02.2026 | 9,00 | 9,45 | 8,84 | 9,04 | 2,85% | 65.391,00 |
| 06.02.2026 | 8,19 | 8,84 | 8,01 | 8,79 | 7,99% | 62.919,00 |
| 05.02.2026 | 8,51 | 8,79 | 8,14 | 8,14 | -9,41% | 131.824,00 |
| 04.02.2026 | 9,40 | 9,60 | 8,60 | 8,98 | -0,33% | 75.080,00 |
| 03.02.2026 | 9,01 | 9,39 | 8,70 | 9,01 | 6,56% | 113.597,00 |
| 02.02.2026 | 8,32 | 8,73 | 7,70 | 8,46 | -6,03% | 168.580,00 |
| 30.01.2026 | 9,13 | 9,45 | 8,46 | 9,00 | -10,38% | - |
| 29.01.2026 | 10,89 | 10,95 | 9,80 | 10,04 | -6,08% | - |
| 28.01.2026 | 10,95 | 11,08 | 10,47 | 10,69 | 2,59% | - |
| 27.01.2026 | 11,03 | 11,13 | 10,07 | 10,42 | -9,35% | - |
| 26.01.2026 | 11,60 | 11,77 | 11,25 | 11,50 | 5,46% | - |
| 23.01.2026 | 10,80 | 10,97 | 10,31 | 10,90 | 4,41% | 80.711,00 |
| 22.01.2026 | 10,30 | 10,68 | 10,08 | 10,44 | 1,85% | 72.663,00 |
| 21.01.2026 | 10,73 | 10,98 | 9,99 | 10,25 | -1,91% | 105.887,00 |
| 20.01.2026 | 10,25 | 10,58 | 10,03 | 10,45 | 1,36% | 86.855,00 |
| 19.01.2026 | 10,07 | 10,58 | 10,07 | 10,31 | 6,40% | 109.583,00 |
| 16.01.2026 | 8,73 | 9,70 | 8,55 | 9,69 | 9,68% | 111.090,00 |
| 15.01.2026 | 8,23 | 8,87 | 8,23 | 8,84 | 1,44% | 56.754,00 |
| 14.01.2026 | 8,81 | 8,81 | 8,36 | 8,71 | 2,77% | 75.353,00 |
| 13.01.2026 | 8,35 | 8,72 | 8,27 | 8,48 | 1,86% | 73.655,00 |
| 12.01.2026 | 8,29 | 8,39 | 7,91 | 8,32 | 5,45% | 85.139,00 |
| 09.01.2026 | 7,77 | 7,94 | 7,66 | 7,89 | 2,27% | 68.978,00 |
| 08.01.2026 | 7,70 | 7,74 | 7,26 | 7,72 | 1,11% | 22.980,00 |
| 07.01.2026 | 7,66 | 7,94 | 7,30 | 7,63 | -3,66% | 52.625,00 |
| 06.01.2026 | 7,73 | 7,92 | 7,51 | 7,92 | 5,60% | 50.161,00 |
| 05.01.2026 | 7,30 | 7,85 | 7,17 | 7,50 | 6,53% | 86.942,00 |
| 02.01.2026 | 7,25 | 7,47 | 6,77 | 7,04 | -3,16% | 80.946,00 |
| 30.12.2025 | 7,30 | 7,30 | 7,11 | 7,27 | 2,97% | 56.183,00 |
| 29.12.2025 | 7,66 | 7,75 | 6,96 | 7,06 | -3,75% | 91.729,00 |
| 23.12.2025 | 7,80 | 7,80 | 7,30 | 7,34 | -3,10% | 111.928,00 |
| 22.12.2025 | 7,64 | 7,77 | 7,55 | 7,57 | 2,02% | 59.139,00 |
| 19.12.2025 | 7,41 | 7,60 | 7,14 | 7,42 | 2,56% | 31.776,00 |
| 18.12.2025 | 7,32 | 7,60 | 7,21 | 7,24 | -2,56% | 54.238,00 |
| 17.12.2025 | 7,70 | 7,70 | 7,24 | 7,43 | 0,54% | 56.776,00 |
| 16.12.2025 | 7,23 | 7,48 | 7,11 | 7,39 | 1,10% | 37.578,00 |
| 15.12.2025 | 7,20 | 7,47 | 7,04 | 7,31 | 5,72% | 122.919,00 |
| 12.12.2025 | 7,28 | 7,56 | 6,85 | 6,91 | -5,28% | 107.730,00 |
| 11.12.2025 | 7,12 | 7,39 | 7,00 | 7,30 | 3,04% | 66.327,00 |
| 10.12.2025 | 7,17 | 7,17 | 6,81 | 7,08 | 0,21% | 54.169,00 |
| 09.12.2025 | 6,71 | 7,11 | 6,66 | 7,07 | 5,13% | 64.753,00 |
| 08.12.2025 | 6,85 | 6,88 | 6,70 | 6,72 | -0,44% | 23.451,00 |
| 05.12.2025 | 6,88 | 7,01 | 6,75 | 6,75 | 0,67% | 29.620,00 |
| 04.12.2025 | 6,55 | 6,84 | 6,55 | 6,71 | -1,83% | 12.388,00 |
| 03.12.2025 | 6,90 | 6,94 | 6,76 | 6,83 | -0,22% | 55.285,00 |
| 02.12.2025 | 6,68 | 6,85 | 6,54 | 6,85 | -1,16% | 36.178,00 |
| 01.12.2025 | 6,87 | 6,97 | 6,55 | 6,93 | 2,29% | 236.280,00 |
| 28.11.2025 | 6,30 | 6,79 | 6,21 | 6,77 | 8,58% | 134.673,00 |
| 27.11.2025 | 6,16 | 6,25 | 6,13 | 6,24 | 0,08% | 28.895,00 |
| 26.11.2025 | 6,01 | 6,27 | 5,90 | 6,23 | 5,68% | 61.416,00 |
| 25.11.2025 | 5,87 | 5,96 | 5,67 | 5,90 | 1,46% | 31.542,00 |
| 24.11.2025 | 5,53 | 5,81 | 5,38 | 5,81 | 7,99% | 25.029,00 |
| 21.11.2025 | 5,29 | 5,43 | 5,20 | 5,38 | -1,28% | 12.627,00 |
| 20.11.2025 | 5,65 | 5,82 | 5,38 | 5,45 | -4,30% | 20.421,00 |
| 19.11.2025 | 5,62 | 5,84 | 5,62 | 5,70 | 0,71% | 19.293,00 |
| 18.11.2025 | 5,64 | 5,68 | 5,55 | 5,66 | -0,62% | 21.555,00 |
| 17.11.2025 | 5,90 | 5,93 | 5,65 | 5,69 | -2,32% | 16.739,00 |
| 14.11.2025 | 5,93 | 5,97 | 5,47 | 5,83 | -1,69% | 55.403,00 |
| 13.11.2025 | 6,22 | 6,25 | 5,81 | 5,93 | -3,03% | 48.076,00 |
| 12.11.2025 | 5,82 | 6,19 | 5,81 | 6,11 | 5,71% | 59.885,00 |
| 11.11.2025 | 5,91 | 6,05 | 5,75 | 5,78 | -2,53% | 44.745,00 |
| 10.11.2025 | 5,64 | 5,95 | 5,64 | 5,93 | 9,11% | 38.981,00 |
| 07.11.2025 | 5,27 | 5,50 | 5,07 | 5,44 | 1,21% | 26.844,00 |
| 06.11.2025 | 5,38 | 5,52 | 5,32 | 5,37 | 0,00% | 23.915,00 |
| 05.11.2025 | 5,31 | 5,47 | 5,26 | 5,37 | 0,94% | 23.144,00 |
| 04.11.2025 | 5,42 | 5,50 | 5,30 | 5,32 | -5,17% | 43.849,00 |
| 03.11.2025 | 5,72 | 5,74 | 5,47 | 5,61 | 0,00% | 15.210,00 |
| 31.10.2025 | 5,80 | 5,80 | 5,53 | 5,61 | -0,44% | 15.179,00 |
| 30.10.2025 | 5,45 | 5,69 | 5,45 | 5,64 | 3,78% | 14.843,00 |
| 29.10.2025 | 5,50 | 5,68 | 5,42 | 5,43 | 1,69% | 32.115,00 |
| 28.10.2025 | 5,24 | 5,42 | 4,90 | 5,34 | 1,62% | 74.029,00 |
| 27.10.2025 | 5,33 | 5,44 | 5,15 | 5,26 | -4,19% | 117.858,00 |
| 24.10.2025 | 5,43 | 5,58 | 5,20 | 5,49 | -1,44% | 45.043,00 |
| 23.10.2025 | 5,54 | 5,72 | 5,45 | 5,57 | 1,92% | 76.206,00 |
| 22.10.2025 | 5,55 | 5,59 | 5,16 | 5,46 | 0,65% | 124.458,00 |
| 21.10.2025 | 5,95 | 5,99 | 5,28 | 5,43 | -9,96% | 179.894,00 |
| 20.10.2025 | 5,96 | 6,09 | 5,83 | 6,03 | 0,92% | 56.482,00 |
| 17.10.2025 | 6,66 | 6,66 | 5,77 | 5,97 | -6,13% | 190.916,00 |
| 16.10.2025 | 6,07 | 6,66 | 6,03 | 6,36 | 3,33% | 149.431,00 |
| 15.10.2025 | 5,98 | 6,18 | 5,98 | 6,16 | 4,23% | 49.597,00 |
| 14.10.2025 | 6,13 | 6,14 | 5,86 | 5,91 | -3,83% | 67.285,00 |
| 13.10.2025 | 6,02 | 6,20 | 5,93 | 6,14 | 6,78% | 60.088,00 |
| 10.10.2025 | 6,13 | 6,19 | 5,66 | 5,75 | -3,20% | 84.400,00 |
| 09.10.2025 | 6,31 | 6,50 | 5,79 | 5,94 | -5,34% | 174.691,00 |
| 08.10.2025 | 6,18 | 6,34 | 6,10 | 6,28 | 3,80% | 55.760,00 |
| 07.10.2025 | 6,08 | 6,20 | 5,94 | 6,05 | -0,49% | 85.118,00 |
| 06.10.2025 | 6,02 | 6,27 | 6,00 | 6,08 | 3,14% | 233.760,00 |
| 03.10.2025 | 5,65 | 6,13 | 5,65 | 5,89 | 3,88% | 67.184,00 |
| 02.10.2025 | 5,64 | 5,67 | 5,39 | 5,67 | 1,80% | 83.307,00 |
| 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 |