3,793€
4,84%
Echtzeit-Aktienkurs Silvercorp Metals
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 3,60 | 3,82 | 3,59 | 3,82 | 5,47% | 36.249,00 |
| 19.09.2024 | 3,72 | 3,82 | 3,56 | 3,62 | 0,50% | 41.930,00 |
| 18.09.2024 | 3,69 | 3,79 | 3,60 | 3,60 | -1,69% | 46.036,00 |
| 17.09.2024 | 3,55 | 3,74 | 3,49 | 3,66 | 2,35% | 57.121,00 |
| 16.09.2024 | 3,72 | 3,80 | 3,58 | 3,58 | -3,56% | 19.861,00 |
| 13.09.2024 | 3,33 | 3,75 | 3,32 | 3,71 | 11,61% | 50.887,00 |
| 12.09.2024 | 3,12 | 3,32 | 3,12 | 3,32 | 8,56% | 9.933,00 |
| 11.09.2024 | 3,14 | 3,16 | 3,01 | 3,06 | 3,10% | 41.716,00 |
| 10.09.2024 | 3,02 | 3,04 | 2,97 | 2,97 | -1,98% | 15.156,00 |
| 09.09.2024 | 3,01 | 3,13 | 3,01 | 3,03 | -1,94% | 20.519,00 |
| 06.09.2024 | 3,14 | 3,21 | 3,05 | 3,09 | -1,72% | 22.499,00 |
| 05.09.2024 | 3,14 | 3,36 | 3,14 | 3,14 | 0,83% | 128.435,00 |
| 04.09.2024 | 3,19 | 3,24 | 3,12 | 3,12 | -1,64% | 8.517,00 |
| 03.09.2024 | 3,43 | 3,45 | 3,17 | 3,17 | -8,43% | 13.085,00 |
| 02.09.2024 | 3,42 | 3,64 | 3,38 | 3,46 | 3,04% | 98.267,00 |
| 30.08.2024 | 3,62 | 3,63 | 3,36 | 3,36 | -6,04% | 14.873,00 |
| 29.08.2024 | 3,42 | 3,61 | 3,42 | 3,58 | 6,11% | 27.320,00 |
| 28.08.2024 | 3,32 | 3,44 | 3,30 | 3,37 | -0,94% | 23.991,00 |
| 27.08.2024 | 3,47 | 3,49 | 3,40 | 3,40 | -1,96% | 6.587,00 |
| 26.08.2024 | 3,40 | 3,51 | 3,40 | 3,47 | 0,29% | 6.842,00 |
| 23.08.2024 | 3,51 | 3,57 | 3,46 | 3,46 | 0,23% | 6.414,00 |
| 22.08.2024 | 3,44 | 3,52 | 3,44 | 3,45 | -1,99% | 14.315,00 |
| 21.08.2024 | 3,47 | 3,52 | 3,39 | 3,52 | 1,97% | 16.293,00 |
| 20.08.2024 | 3,47 | 3,50 | 3,43 | 3,45 | 0,23% | 25.719,00 |
| 19.08.2024 | 3,25 | 3,45 | 3,25 | 3,45 | 6,95% | 24.880,00 |
| 16.08.2024 | 3,12 | 3,22 | 3,09 | 3,22 | 2,61% | 20.734,00 |
| 15.08.2024 | 3,19 | 3,24 | 3,09 | 3,14 | 0,32% | 30.948,00 |
| 14.08.2024 | 3,00 | 3,13 | 2,97 | 3,13 | 6,25% | 42.180,00 |
| 13.08.2024 | 2,93 | 2,95 | 2,89 | 2,95 | 0,48% | 3.263,00 |
| 12.08.2024 | 2,97 | 3,00 | 2,85 | 2,93 | 1,73% | 18.674,00 |
| 09.08.2024 | 2,90 | 2,94 | 2,86 | 2,88 | -0,62% | 10.305,00 |
| 08.08.2024 | 2,88 | 2,97 | 2,88 | 2,90 | -0,28% | 17.580,00 |
| 07.08.2024 | 2,97 | 3,00 | 2,83 | 2,91 | -1,42% | 14.761,00 |
| 06.08.2024 | 2,79 | 2,96 | 2,77 | 2,95 | 3,51% | 34.484,00 |
| 05.08.2024 | 3,01 | 3,05 | 2,73 | 2,85 | -4,23% | 108.024,00 |
| 02.08.2024 | 3,21 | 3,32 | 2,98 | 2,98 | -5,46% | 23.405,00 |
| 01.08.2024 | 3,51 | 3,51 | 3,15 | 3,15 | -7,19% | 22.840,00 |
| 31.07.2024 | 3,49 | 3,54 | 3,39 | 3,39 | -1,68% | 15.266,00 |
| 30.07.2024 | 3,39 | 3,49 | 3,39 | 3,45 | 2,50% | 15.367,00 |
| 29.07.2024 | 3,38 | 3,42 | 3,32 | 3,37 | -0,71% | 8.665,00 |
| 26.07.2024 | 3,41 | 3,41 | 3,36 | 3,39 | 0,00% | 22.821,00 |
| 25.07.2024 | 3,27 | 3,39 | 3,21 | 3,39 | -1,05% | 15.725,00 |
| 24.07.2024 | 3,41 | 3,55 | 3,41 | 3,43 | 0,71% | 5.420,00 |
| 23.07.2024 | 3,31 | 3,45 | 3,31 | 3,40 | 0,29% | 23.633,00 |
| 22.07.2024 | 3,35 | 3,40 | 3,33 | 3,39 | 0,53% | 36.645,00 |
| 19.07.2024 | 3,31 | 3,41 | 3,21 | 3,37 | 1,50% | 49.645,00 |
| 18.07.2024 | 3,45 | 3,53 | 3,32 | 3,32 | -3,93% | 9.461,00 |
| 17.07.2024 | 3,47 | 3,53 | 3,44 | 3,46 | -2,81% | 6.900,00 |
| 16.07.2024 | 3,46 | 3,58 | 3,46 | 3,56 | 2,89% | 19.774,00 |
| 15.07.2024 | 3,49 | 3,49 | 3,40 | 3,46 | 0,58% | 33.666,00 |
| 12.07.2024 | 3,44 | 3,48 | 3,37 | 3,44 | 1,47% | 36.022,00 |
| 11.07.2024 | 3,44 | 3,49 | 3,39 | 3,39 | 1,80% | 18.578,00 |
| 10.07.2024 | 3,22 | 3,42 | 3,22 | 3,33 | 2,08% | 20.040,00 |
| 09.07.2024 | 3,28 | 3,31 | 3,26 | 3,26 | 0,49% | 1.857,00 |
| 08.07.2024 | 3,32 | 3,36 | 3,22 | 3,25 | -1,40% | 19.634,00 |
| 05.07.2024 | 3,27 | 3,31 | 3,26 | 3,29 | 0,43% | 8.631,00 |
| 04.07.2024 | 3,22 | 3,28 | 3,22 | 3,28 | 0,31% | 5.158,00 |
| 03.07.2024 | 3,12 | 3,28 | 3,12 | 3,27 | 6,52% | 11.132,00 |
| 02.07.2024 | 3,15 | 3,15 | 3,06 | 3,07 | -1,16% | 6.715,00 |
| 01.07.2024 | 3,19 | 3,19 | 3,10 | 3,10 | 0,00% | 13.108,00 |
| 28.06.2024 | 3,18 | 3,24 | 3,10 | 3,10 | -0,32% | 11.495,00 |
| 27.06.2024 | 3,13 | 3,22 | 3,11 | 3,11 | -0,83% | 57.674,00 |
| 26.06.2024 | 3,11 | 3,17 | 3,10 | 3,14 | -0,32% | 21.371,00 |
| 25.06.2024 | 3,11 | 3,21 | 3,11 | 3,15 | -2,54% | 22.315,00 |
| 24.06.2024 | 3,40 | 3,50 | 3,22 | 3,23 | -1,16% | 32.892,00 |
| 21.06.2024 | 3,36 | 3,38 | 3,27 | 3,27 | -2,97% | 10.600,00 |
| 20.06.2024 | 3,40 | 3,44 | 3,31 | 3,37 | 4,46% | 28.410,00 |
| 19.06.2024 | 3,26 | 3,34 | 3,18 | 3,23 | 0,06% | 26.884,00 |
| 18.06.2024 | 3,19 | 3,22 | 3,12 | 3,22 | 2,28% | 5.251,00 |
| 17.06.2024 | 3,14 | 3,24 | 3,13 | 3,15 | -1,50% | 27.211,00 |
| 14.06.2024 | 3,25 | 3,27 | 3,19 | 3,20 | 0,44% | 8.700,00 |
| 13.06.2024 | 3,26 | 3,26 | 3,14 | 3,19 | -2,63% | 17.855,00 |
| 12.06.2024 | 3,30 | 3,37 | 3,27 | 3,27 | 0,00% | 32.635,00 |
| 11.06.2024 | 3,31 | 3,32 | 3,26 | 3,27 | -1,21% | 7.905,00 |
| 10.06.2024 | 3,32 | 3,40 | 3,28 | 3,31 | 0,61% | 36.501,00 |
| 07.06.2024 | 3,51 | 3,52 | 3,25 | 3,29 | -5,89% | 19.166,00 |
| 06.06.2024 | 3,55 | 3,59 | 3,41 | 3,50 | 0,98% | 105.900,00 |
| 05.06.2024 | 3,42 | 3,48 | 3,36 | 3,46 | 2,67% | 12.523,00 |
| 04.06.2024 | 3,52 | 3,61 | 3,35 | 3,37 | -7,10% | 89.963,00 |
| 03.06.2024 | 3,59 | 3,77 | 3,52 | 3,63 | -1,73% | 25.919,00 |
| 31.05.2024 | 3,72 | 3,87 | 3,60 | 3,70 | -1,60% | 16.812,00 |
| 30.05.2024 | 3,73 | 3,83 | 3,70 | 3,76 | -2,69% | 40.233,00 |
| 29.05.2024 | 3,94 | 3,94 | 3,74 | 3,86 | -0,97% | 40.192,00 |
| 28.05.2024 | 3,86 | 4,02 | 3,80 | 3,90 | 1,99% | 77.707,00 |
| 27.05.2024 | 3,85 | 3,89 | 3,73 | 3,82 | 0,63% | 31.893,00 |
| 24.05.2024 | 3,61 | 3,91 | 3,55 | 3,80 | 6,45% | 69.516,00 |
| 23.05.2024 | 3,51 | 3,60 | 3,47 | 3,57 | -1,22% | 26.705,00 |
| 22.05.2024 | 3,73 | 3,76 | 3,55 | 3,61 | -3,16% | 23.962,00 |
| 21.05.2024 | 3,80 | 3,80 | 3,62 | 3,73 | -1,64% | 36.342,00 |
| 20.05.2024 | 3,73 | 3,85 | 3,60 | 3,79 | 5,69% | 55.223,00 |
| 17.05.2024 | 3,36 | 3,63 | 3,36 | 3,59 | 7,04% | 38.515,00 |
| 16.05.2024 | 3,36 | 3,50 | 3,35 | 3,35 | -0,95% | 11.185,00 |
| 15.05.2024 | 3,37 | 3,39 | 3,28 | 3,38 | 0,71% | 12.748,00 |
| 14.05.2024 | 3,32 | 3,36 | 3,23 | 3,36 | 3,13% | 23.085,00 |
| 13.05.2024 | 3,28 | 3,33 | 3,21 | 3,26 | -1,57% | 26.774,00 |
| 10.05.2024 | 3,34 | 3,43 | 3,30 | 3,31 | 1,53% | 49.895,00 |
| 09.05.2024 | 3,15 | 3,30 | 3,15 | 3,26 | 5,03% | 3.486,00 |
| 08.05.2024 | 3,22 | 3,36 | 3,10 | 3,10 | -2,57% | 74.793,00 |
| 07.05.2024 | 3,14 | 3,20 | 3,08 | 3,19 | 1,01% | 13.874,00 |
| 06.05.2024 | 3,15 | 3,17 | 3,11 | 3,15 | 2,74% | 24.678,00 |