10,495€
-1,92%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,49 | 10,50 | 10,46 | 10,49 | -1,96% | - |
| 21.05.2026 | 10,77 | 10,79 | 10,36 | 10,70 | 0,28% | 5.861,00 |
| 20.05.2026 | 10,64 | 10,90 | 10,47 | 10,67 | 0,38% | 21.002,00 |
| 19.05.2026 | 11,22 | 11,40 | 10,59 | 10,63 | -6,30% | 17.539,00 |
| 18.05.2026 | 11,66 | 11,83 | 11,34 | 11,35 | -2,32% | 19.779,00 |
| 15.05.2026 | 11,96 | 12,58 | 11,40 | 11,62 | -9,65% | 31.451,00 |
| 14.05.2026 | 13,47 | 13,64 | 12,60 | 12,86 | -4,46% | 32.944,00 |
| 13.05.2026 | 12,94 | 13,48 | 12,54 | 13,46 | 5,94% | 26.914,00 |
| 12.05.2026 | 12,48 | 12,70 | 11,96 | 12,70 | 1,44% | 12.629,00 |
| 11.05.2026 | 11,27 | 12,60 | 11,21 | 12,52 | 9,78% | 34.033,00 |
| 08.05.2026 | 11,46 | 11,83 | 11,17 | 11,41 | -0,48% | 35.344,00 |
| 07.05.2026 | 10,98 | 12,16 | 10,98 | 11,46 | 3,57% | 49.760,00 |
| 06.05.2026 | 10,70 | 11,17 | 10,56 | 11,07 | 7,38% | 30.510,00 |
| 05.05.2026 | 10,37 | 10,65 | 10,26 | 10,31 | -0,43% | 15.181,00 |
| 04.05.2026 | 10,55 | 10,55 | 10,26 | 10,35 | 1,47% | 6.147,00 |
| 30.04.2026 | 10,01 | 10,35 | 9,86 | 10,20 | 3,76% | 19.429,00 |
| 29.04.2026 | 9,94 | 10,12 | 9,70 | 9,83 | -3,25% | 19.542,00 |
| 28.04.2026 | 10,41 | 10,61 | 9,80 | 10,16 | -4,42% | 20.008,00 |
| 27.04.2026 | 10,80 | 10,80 | 10,40 | 10,63 | -0,61% | 6.360,00 |
| 24.04.2026 | 10,34 | 10,77 | 10,11 | 10,70 | 3,33% | 13.966,00 |
| 23.04.2026 | 10,38 | 10,68 | 10,02 | 10,35 | -2,59% | 11.957,00 |
| 22.04.2026 | 10,70 | 10,83 | 10,40 | 10,63 | 5,15% | 29.960,00 |
| 21.04.2026 | 10,35 | 10,58 | 10,11 | 10,11 | -4,35% | 34.618,00 |
| 20.04.2026 | 10,55 | 10,87 | 10,17 | 10,57 | -2,58% | 36.511,00 |
| 17.04.2026 | 10,70 | 11,38 | 10,50 | 10,85 | 0,84% | 44.976,00 |
| 16.04.2026 | 10,74 | 11,00 | 10,51 | 10,76 | 2,67% | 19.657,00 |
| 15.04.2026 | 10,41 | 10,82 | 10,24 | 10,48 | -0,19% | 32.357,00 |
| 14.04.2026 | 10,15 | 10,50 | 10,03 | 10,50 | 5,65% | 37.734,00 |
| 13.04.2026 | 9,60 | 10,04 | 9,44 | 9,93 | 2,05% | 7.122,00 |
| 10.04.2026 | 9,52 | 9,80 | 9,43 | 9,73 | 1,16% | 6.998,00 |
| 09.04.2026 | 9,50 | 9,93 | 9,43 | 9,62 | 0,82% | 50.710,00 |
| 08.04.2026 | 10,19 | 10,30 | 9,54 | 9,54 | -0,69% | 50.667,00 |
| 07.04.2026 | 9,36 | 9,61 | 9,36 | 9,61 | 0,68% | 9.718,00 |
| 02.04.2026 | 9,14 | 9,63 | 8,87 | 9,55 | -0,21% | 20.230,00 |
| 01.04.2026 | 9,30 | 9,92 | 9,12 | 9,57 | 3,29% | 61.688,00 |
| 31.03.2026 | 8,95 | 9,33 | 8,90 | 9,26 | 7,36% | 19.531,00 |
| 30.03.2026 | 8,86 | 9,25 | 8,63 | 8,63 | -2,54% | 33.059,00 |
| 27.03.2026 | 8,72 | 8,98 | 8,27 | 8,85 | 3,57% | 25.347,00 |
| 26.03.2026 | 8,84 | 8,89 | 8,35 | 8,55 | -4,10% | 28.802,00 |
| 25.03.2026 | 8,80 | 9,10 | 8,80 | 8,91 | 5,07% | 51.676,00 |
| 24.03.2026 | 7,97 | 8,51 | 7,93 | 8,48 | 4,37% | 109.273,00 |
| 23.03.2026 | 7,21 | 8,40 | 7,01 | 8,13 | 2,20% | 104.878,00 |
| 20.03.2026 | 8,15 | 8,50 | 7,72 | 7,95 | -3,81% | 50.952,00 |
| 19.03.2026 | 8,65 | 8,65 | 7,70 | 8,27 | -4,62% | 123.769,00 |
| 18.03.2026 | 9,52 | 9,60 | 8,67 | 8,67 | -7,82% | 94.516,00 |
| 17.03.2026 | 9,70 | 9,73 | 9,33 | 9,40 | -1,67% | 10.792,00 |
| 16.03.2026 | 9,51 | 9,70 | 8,96 | 9,56 | 0,63% | 57.670,00 |
| 13.03.2026 | 9,85 | 9,97 | 9,34 | 9,50 | -5,66% | 48.150,00 |
| 12.03.2026 | 9,97 | 10,39 | 9,80 | 10,07 | -0,40% | 12.331,00 |
| 11.03.2026 | 10,54 | 10,54 | 9,81 | 10,11 | -4,17% | 15.801,00 |
| 10.03.2026 | 10,23 | 10,69 | 10,01 | 10,55 | 4,46% | 39.008,00 |
| 09.03.2026 | 10,06 | 10,20 | 9,39 | 10,10 | -1,37% | 87.052,00 |
| 06.03.2026 | 10,38 | 10,49 | 9,72 | 10,24 | -0,10% | 30.963,00 |
| 05.03.2026 | 10,82 | 11,07 | 9,97 | 10,25 | -6,39% | 38.097,00 |
| 04.03.2026 | 10,99 | 11,09 | 10,68 | 10,95 | 3,60% | 46.812,00 |
| 03.03.2026 | 11,18 | 11,29 | 10,20 | 10,57 | -9,19% | 113.544,00 |
| 02.03.2026 | 12,19 | 12,37 | 11,21 | 11,64 | -0,94% | 77.913,00 |
| 27.02.2026 | 11,72 | 11,98 | 11,42 | 11,75 | 1,12% | 65.555,00 |
| 26.02.2026 | 11,33 | 11,73 | 10,81 | 11,62 | 4,12% | 86.244,00 |
| 25.02.2026 | 11,30 | 11,60 | 11,12 | 11,16 | -0,62% | 64.161,00 |
| 24.02.2026 | 10,45 | 11,26 | 10,15 | 11,23 | 7,46% | 56.828,00 |
| 23.02.2026 | 10,02 | 10,51 | 9,90 | 10,45 | 5,56% | 60.225,00 |
| 20.02.2026 | 9,40 | 9,90 | 9,23 | 9,90 | 5,66% | 49.356,00 |
| 19.02.2026 | 9,35 | 9,42 | 9,17 | 9,37 | 2,24% | 31.554,00 |
| 18.02.2026 | 9,03 | 9,30 | 8,77 | 9,17 | 4,68% | 21.039,00 |
| 17.02.2026 | 8,90 | 9,02 | 8,45 | 8,76 | -3,58% | 32.359,00 |
| 16.02.2026 | 9,20 | 9,20 | 8,99 | 9,08 | -0,55% | 35.655,00 |
| 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 |