3,465€
-2,94%
Echtzeit-Aktienkurs Silvercorp Metals
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,53 | 3,54 | 3,43 | 3,47 | -2,86% | 28.143,00 |
| 20.02.2025 | 3,55 | 3,61 | 3,50 | 3,57 | 0,62% | 32.864,00 |
| 19.02.2025 | 3,47 | 3,57 | 3,44 | 3,55 | 1,60% | 31.328,00 |
| 18.02.2025 | 3,42 | 3,55 | 3,42 | 3,49 | -0,11% | 26.426,00 |
| 17.02.2025 | 3,49 | 3,57 | 3,46 | 3,50 | 1,16% | 20.554,00 |
| 14.02.2025 | 3,50 | 3,59 | 3,43 | 3,46 | 2,31% | 146.822,00 |
| 13.02.2025 | 3,40 | 3,41 | 3,27 | 3,38 | 0,96% | 28.063,00 |
| 12.02.2025 | 3,15 | 3,36 | 3,14 | 3,35 | 6,90% | 63.854,00 |
| 11.02.2025 | 3,18 | 3,19 | 3,10 | 3,13 | -2,13% | 15.059,00 |
| 10.02.2025 | 3,16 | 3,26 | 3,14 | 3,20 | 2,24% | 48.985,00 |
| 07.02.2025 | 3,20 | 3,27 | 3,13 | 3,13 | -2,07% | 35.766,00 |
| 06.02.2025 | 3,17 | 3,25 | 3,11 | 3,19 | 1,08% | 22.849,00 |
| 05.02.2025 | 3,20 | 3,22 | 3,13 | 3,16 | -0,06% | 63.995,00 |
| 04.02.2025 | 3,03 | 3,17 | 3,03 | 3,16 | 2,86% | 36.527,00 |
| 03.02.2025 | 2,97 | 3,13 | 2,90 | 3,07 | 1,32% | 69.782,00 |
| 31.01.2025 | 3,11 | 3,20 | 2,99 | 3,03 | -1,94% | 50.238,00 |
| 30.01.2025 | 2,98 | 3,14 | 2,96 | 3,09 | 4,81% | 46.278,00 |
| 29.01.2025 | 2,87 | 2,96 | 2,85 | 2,95 | 2,57% | 24.565,00 |
| 28.01.2025 | 2,84 | 2,92 | 2,82 | 2,88 | 1,12% | 10.161,00 |
| 27.01.2025 | 2,94 | 2,98 | 2,81 | 2,85 | -3,46% | 22.531,00 |
| 24.01.2025 | 2,91 | 2,99 | 2,90 | 2,95 | 2,57% | 32.522,00 |
| 23.01.2025 | 2,94 | 2,96 | 2,87 | 2,87 | -3,88% | 14.987,00 |
| 22.01.2025 | 3,09 | 3,09 | 2,98 | 2,99 | -1,90% | 25.044,00 |
| 21.01.2025 | 3,04 | 3,10 | 3,00 | 3,05 | 1,06% | 22.280,00 |
| 20.01.2025 | 3,00 | 3,05 | 2,98 | 3,02 | -0,40% | 12.523,00 |
| 17.01.2025 | 3,00 | 3,10 | 2,91 | 3,03 | 0,93% | 24.238,00 |
| 16.01.2025 | 3,12 | 3,18 | 3,00 | 3,00 | -3,23% | 68.611,00 |
| 15.01.2025 | 3,10 | 3,12 | 3,01 | 3,10 | 2,51% | 13.858,00 |
| 14.01.2025 | 2,91 | 3,08 | 2,88 | 3,02 | 5,66% | 20.893,00 |
| 13.01.2025 | 2,97 | 2,98 | 2,86 | 2,86 | -3,64% | 10.289,00 |
| 10.01.2025 | 3,03 | 3,03 | 2,95 | 2,97 | -0,60% | 9.079,00 |
| 09.01.2025 | 3,01 | 3,02 | 2,98 | 2,99 | 0,88% | 5.989,00 |
| 08.01.2025 | 3,02 | 3,04 | 2,95 | 2,96 | -0,13% | 15.085,00 |
| 07.01.2025 | 2,99 | 3,00 | 2,94 | 2,97 | -0,60% | 7.586,00 |
| 06.01.2025 | 3,00 | 3,03 | 2,97 | 2,98 | -0,07% | 16.916,00 |
| 03.01.2025 | 3,04 | 3,12 | 2,97 | 2,99 | -1,91% | 30.790,00 |
| 02.01.2025 | 2,84 | 3,07 | 2,84 | 3,04 | 4,03% | 108.610,00 |
| 30.12.2024 | 2,91 | 2,93 | 2,80 | 2,93 | 3,17% | 16.586,00 |
| 27.12.2024 | 2,94 | 2,99 | 2,83 | 2,84 | -1,80% | 128.581,00 |
| 23.12.2024 | 2,91 | 2,93 | 2,86 | 2,89 | 0,56% | 18.341,00 |
| 20.12.2024 | 2,93 | 2,93 | 2,84 | 2,87 | -0,97% | 126.581,00 |
| 19.12.2024 | 2,82 | 2,91 | 2,81 | 2,90 | 4,54% | 102.835,00 |
| 18.12.2024 | 2,88 | 3,02 | 2,77 | 2,77 | -4,67% | 112.768,00 |
| 17.12.2024 | 2,90 | 2,93 | 2,85 | 2,91 | 0,41% | 60.800,00 |
| 16.12.2024 | 2,92 | 2,99 | 2,86 | 2,90 | -0,07% | 135.250,00 |
| 13.12.2024 | 3,00 | 3,04 | 2,88 | 2,90 | -3,78% | 53.559,00 |
| 12.12.2024 | 3,20 | 3,20 | 3,00 | 3,01 | -4,38% | 24.946,00 |
| 11.12.2024 | 2,98 | 3,15 | 2,98 | 3,15 | 2,67% | 17.601,00 |
| 10.12.2024 | 3,11 | 3,12 | 3,04 | 3,07 | 0,00% | 32.785,00 |
| 09.12.2024 | 2,98 | 3,24 | 2,98 | 3,07 | 4,64% | 40.039,00 |
| 06.12.2024 | 3,06 | 3,07 | 2,93 | 2,93 | -4,12% | 39.534,00 |
| 05.12.2024 | 2,97 | 3,06 | 2,94 | 3,06 | 2,82% | 25.104,00 |
| 04.12.2024 | 3,11 | 3,15 | 2,95 | 2,98 | -4,31% | 185.874,00 |
| 03.12.2024 | 3,05 | 3,16 | 3,05 | 3,11 | 1,70% | 118.577,00 |
| 02.12.2024 | 3,15 | 3,15 | 3,05 | 3,06 | -2,11% | 64.959,00 |
| 29.11.2024 | 3,18 | 3,21 | 3,09 | 3,12 | 0,64% | 35.176,00 |
| 28.11.2024 | 3,05 | 3,12 | 3,03 | 3,10 | 1,37% | 17.776,00 |
| 27.11.2024 | 3,16 | 3,16 | 3,06 | 3,06 | -3,59% | 20.938,00 |
| 26.11.2024 | 3,14 | 3,25 | 3,14 | 3,18 | -0,87% | 44.292,00 |
| 25.11.2024 | 3,25 | 3,28 | 3,14 | 3,20 | -2,67% | 85.749,00 |
| 22.11.2024 | 3,25 | 3,34 | 3,21 | 3,29 | 3,65% | 78.897,00 |
| 21.11.2024 | 3,49 | 3,49 | 3,10 | 3,18 | -5,92% | 168.987,00 |
| 20.11.2024 | 3,22 | 3,38 | 3,03 | 3,38 | -10,83% | 69.523,00 |
| 19.11.2024 | 3,86 | 4,01 | 3,77 | 3,79 | -1,66% | 14.358,00 |
| 18.11.2024 | 3,70 | 3,93 | 3,67 | 3,85 | 4,62% | 37.286,00 |
| 15.11.2024 | 3,82 | 3,82 | 3,64 | 3,68 | -2,90% | 19.556,00 |
| 14.11.2024 | 3,60 | 3,82 | 3,50 | 3,79 | 3,16% | 98.885,00 |
| 13.11.2024 | 3,77 | 3,90 | 3,67 | 3,67 | -1,40% | 41.600,00 |
| 12.11.2024 | 3,68 | 3,76 | 3,61 | 3,73 | 0,11% | 38.708,00 |
| 11.11.2024 | 3,85 | 3,93 | 3,58 | 3,72 | -3,17% | 122.989,00 |
| 08.11.2024 | 4,25 | 4,41 | 3,75 | 3,84 | -10,14% | 101.042,00 |
| 07.11.2024 | 4,10 | 4,28 | 4,10 | 4,28 | 2,49% | 34.154,00 |
| 06.11.2024 | 4,08 | 4,26 | 4,02 | 4,17 | 0,19% | 59.430,00 |
| 05.11.2024 | 4,20 | 4,30 | 4,11 | 4,17 | 0,24% | 22.801,00 |
| 04.11.2024 | 4,35 | 4,35 | 4,13 | 4,16 | -2,58% | 19.136,00 |
| 01.11.2024 | 4,39 | 4,42 | 4,25 | 4,27 | -2,34% | 16.317,00 |
| 31.10.2024 | 4,48 | 4,50 | 4,05 | 4,37 | -3,62% | 184.745,00 |
| 30.10.2024 | 4,62 | 4,63 | 4,45 | 4,53 | -2,41% | 90.379,00 |
| 29.10.2024 | 4,60 | 4,67 | 4,51 | 4,64 | 2,97% | 25.712,00 |
| 28.10.2024 | 4,38 | 4,62 | 4,24 | 4,51 | 2,50% | 200.411,00 |
| 25.10.2024 | 4,38 | 4,48 | 4,25 | 4,40 | 1,20% | 35.050,00 |
| 24.10.2024 | 4,51 | 4,55 | 4,27 | 4,35 | -0,05% | 24.046,00 |
| 23.10.2024 | 4,52 | 4,67 | 4,31 | 4,35 | -5,97% | 39.196,00 |
| 22.10.2024 | 4,69 | 4,79 | 4,57 | 4,63 | 1,18% | 26.437,00 |
| 21.10.2024 | 4,71 | 4,87 | 4,46 | 4,57 | -1,89% | 76.348,00 |
| 18.10.2024 | 4,40 | 4,71 | 4,40 | 4,66 | 7,62% | 116.614,00 |
| 17.10.2024 | 4,35 | 4,49 | 4,32 | 4,33 | -1,59% | 9.150,00 |
| 16.10.2024 | 4,47 | 4,60 | 4,35 | 4,40 | -0,77% | 13.006,00 |
| 15.10.2024 | 4,45 | 4,47 | 4,32 | 4,43 | -0,81% | 12.890,00 |
| 14.10.2024 | 4,46 | 4,60 | 4,34 | 4,47 | 1,50% | 199.967,00 |
| 11.10.2024 | 4,38 | 4,52 | 4,36 | 4,40 | 0,18% | 50.017,00 |
| 10.10.2024 | 4,25 | 4,49 | 4,25 | 4,40 | 3,44% | 20.917,00 |
| 09.10.2024 | 4,30 | 4,33 | 4,13 | 4,25 | -0,14% | 34.810,00 |
| 08.10.2024 | 4,18 | 4,26 | 4,13 | 4,26 | -0,51% | 57.037,00 |
| 07.10.2024 | 4,12 | 4,28 | 4,05 | 4,28 | 3,58% | 18.919,00 |
| 04.10.2024 | 4,16 | 4,28 | 4,07 | 4,13 | 2,23% | 45.473,00 |
| 03.10.2024 | 4,03 | 4,05 | 3,94 | 4,04 | -0,05% | 3.795,00 |
| 02.10.2024 | 3,90 | 4,11 | 3,90 | 4,04 | 1,00% | 21.522,00 |
| 01.10.2024 | 4,00 | 4,04 | 3,93 | 4,00 | 3,57% | 13.780,00 |
| 30.09.2024 | 4,13 | 4,15 | 3,86 | 3,86 | -6,40% | 50.685,00 |