Echtzeit-Aktienkurs Silvercorp Metals
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 3,49 | 3,55 | 3,43 | 3,47 | -1,98% | 885.617,00 |
| 23.04.2024 | 3,34 | 3,62 | 3,34 | 3,54 | 3,21% | 1.454.268,00 |
| 22.04.2024 | 3,36 | 3,56 | 3,13 | 3,43 | -3,92% | 2.975.371,00 |
| 19.04.2024 | 3,54 | 3,68 | 3,52 | 3,57 | 0,00% | 1.386.759,00 |
| 18.04.2024 | 3,64 | 3,69 | 3,55 | 3,57 | -0,83% | 1.037.741,00 |
| 17.04.2024 | 3,65 | 3,71 | 3,54 | 3,60 | -0,55% | 1.507.527,00 |
| 16.04.2024 | 3,61 | 3,65 | 3,55 | 3,62 | -2,16% | 2.237.987,00 |
| 15.04.2024 | 3,62 | 3,73 | 3,55 | 3,70 | 4,82% | 3.682.100,00 |
| 12.04.2024 | 3,95 | 3,98 | 3,48 | 3,53 | -7,11% | 9.417.757,00 |
| 11.04.2024 | 3,87 | 3,91 | 3,73 | 3,80 | -1,81% | 1.685.169,00 |
| 10.04.2024 | 3,66 | 3,90 | 3,58 | 3,87 | 2,65% | 2.962.533,00 |
| 09.04.2024 | 3,86 | 3,96 | 3,75 | 3,77 | -1,57% | 2.187.919,00 |
| 08.04.2024 | 3,85 | 3,90 | 3,71 | 3,83 | 1,32% | 2.945.240,00 |
| 05.04.2024 | 3,65 | 3,82 | 3,62 | 3,78 | 2,44% | 2.594.538,00 |
| 04.04.2024 | 3,79 | 3,87 | 3,67 | 3,69 | -1,86% | 4.790.263,00 |
| 03.04.2024 | 3,60 | 3,82 | 3,56 | 3,76 | 6,52% | 4.988.569,00 |
| 02.04.2024 | 3,46 | 3,54 | 3,44 | 3,53 | 2,32% | 2.559.475,00 |
| 01.04.2024 | 3,38 | 3,45 | 3,32 | 3,45 | 5,83% | 2.657.229,00 |
| 28.03.2024 | 3,19 | 3,30 | 3,16 | 3,26 | 3,49% | 1.820.069,00 |
| 27.03.2024 | 3,06 | 3,15 | 3,05 | 3,15 | 3,28% | 1.319.305,00 |
| 26.03.2024 | 3,14 | 3,14 | 3,02 | 3,05 | -0,65% | 2.121.092,00 |
| 25.03.2024 | 3,12 | 3,25 | 3,07 | 3,07 | -0,97% | 1.604.872,00 |
| 22.03.2024 | 3,09 | 3,14 | 3,06 | 3,10 | 0,98% | 1.766.349,00 |
| 21.03.2024 | 3,11 | 3,14 | 3,04 | 3,07 | 0,66% | 3.197.997,00 |
| 20.03.2024 | 2,73 | 3,10 | 2,71 | 3,05 | 11,72% | 3.488.245,00 |
| 19.03.2024 | 2,77 | 2,80 | 2,72 | 2,73 | -2,15% | 987.050,00 |
| 18.03.2024 | 2,86 | 2,91 | 2,79 | 2,79 | -1,41% | 1.130.862,00 |
| 15.03.2024 | 2,80 | 2,88 | 2,77 | 2,83 | 0,71% | 2.007.764,00 |
| 14.03.2024 | 2,89 | 2,94 | 2,78 | 2,81 | -1,40% | 1.577.156,00 |
| 13.03.2024 | 2,80 | 2,91 | 2,80 | 2,85 | 2,52% | 2.058.881,00 |
| 12.03.2024 | 2,77 | 2,79 | 2,70 | 2,78 | 0,36% | 1.337.027,00 |
| 11.03.2024 | 2,75 | 2,85 | 2,72 | 2,77 | 1,84% | 1.598.460,00 |
| 08.03.2024 | 2,74 | 2,77 | 2,63 | 2,72 | -0,37% | 3.728.428,00 |
| 07.03.2024 | 2,73 | 2,77 | 2,70 | 2,73 | 2,25% | 2.630.471,00 |
| 06.03.2024 | 2,69 | 2,76 | 2,67 | 2,67 | 0,75% | 1.570.307,00 |
| 05.03.2024 | 2,70 | 2,72 | 2,62 | 2,65 | -1,12% | 1.415.920,00 |
| 04.03.2024 | 2,51 | 2,69 | 2,51 | 2,68 | 8,50% | 3.045.708,00 |
| 01.03.2024 | 2,42 | 2,56 | 2,39 | 2,47 | 2,49% | 4.515.395,00 |
| 29.02.2024 | 2,41 | 2,47 | 2,39 | 2,41 | 1,26% | 906.920,00 |
| 28.02.2024 | 2,40 | 2,43 | 2,35 | 2,38 | -1,65% | 751.518,00 |
| 27.02.2024 | 2,43 | 2,46 | 2,39 | 2,42 | -0,82% | 733.470,00 |
| 26.02.2024 | 2,44 | 2,44 | 2,37 | 2,44 | -0,41% | 793.827,00 |
| 23.02.2024 | 2,38 | 2,47 | 2,34 | 2,45 | 3,81% | 1.205.767,00 |
| 22.02.2024 | 2,41 | 2,44 | 2,36 | 2,36 | -1,67% | 1.396.831,00 |
| 21.02.2024 | 2,40 | 2,41 | 2,37 | 2,40 | 0,00% | 713.814,00 |
| 20.02.2024 | 2,43 | 2,45 | 2,36 | 2,40 | 0,00% | 615.362,00 |
| 16.02.2024 | 2,38 | 2,46 | 2,36 | 2,40 | 0,42% | 905.355,00 |
| 15.02.2024 | 2,32 | 2,43 | 2,32 | 2,39 | 4,82% | 1.383.099,00 |
| 14.02.2024 | 2,26 | 2,31 | 2,24 | 2,28 | 0,44% | 1.185.630,00 |
| 13.02.2024 | 2,41 | 2,41 | 2,22 | 2,27 | -8,10% | 2.100.874,00 |
| 12.02.2024 | 2,39 | 2,54 | 2,38 | 2,47 | 3,78% | 1.077.167,00 |
| 09.02.2024 | 2,32 | 2,43 | 2,25 | 2,38 | 5,78% | 1.398.159,00 |
| 08.02.2024 | 2,25 | 2,29 | 2,24 | 2,25 | -0,88% | 721.188,00 |
| 07.02.2024 | 2,29 | 2,30 | 2,25 | 2,27 | -0,87% | 611.004,00 |
| 06.02.2024 | 2,30 | 2,33 | 2,27 | 2,29 | 0,44% | 795.131,00 |
| 05.02.2024 | 2,33 | 2,35 | 2,25 | 2,28 | -3,80% | 1.045.767,00 |
| 02.02.2024 | 2,34 | 2,37 | 2,32 | 2,37 | -1,66% | 903.784,00 |
| 01.02.2024 | 2,38 | 2,46 | 2,36 | 2,41 | 1,69% | 1.363.716,00 |
| 31.01.2024 | 2,50 | 2,50 | 2,35 | 2,37 | -4,82% | 1.188.334,00 |
| 30.01.2024 | 2,48 | 2,52 | 2,37 | 2,49 | 1,22% | 4.153.511,00 |
| 29.01.2024 | 2,42 | 2,46 | 2,36 | 2,46 | 2,93% | 1.239.482,00 |
| 26.01.2024 | 2,40 | 2,43 | 2,37 | 2,39 | -0,42% | 486.278,00 |
| 25.01.2024 | 2,44 | 2,44 | 2,37 | 2,40 | 0,84% | 774.281,00 |
| 24.01.2024 | 2,48 | 2,48 | 2,35 | 2,38 | -2,86% | 1.217.881,00 |
| 23.01.2024 | 2,43 | 2,46 | 2,38 | 2,45 | 2,08% | 940.748,00 |
| 22.01.2024 | 2,31 | 2,44 | 2,30 | 2,40 | 3,90% | 1.706.159,00 |
| 19.01.2024 | 2,33 | 2,34 | 2,27 | 2,31 | -0,43% | 1.039.751,00 |
| 18.01.2024 | 2,36 | 2,36 | 2,28 | 2,32 | 0,00% | 923.936,00 |
| 17.01.2024 | 2,32 | 2,33 | 2,25 | 2,32 | -1,28% | 1.712.411,00 |
| 16.01.2024 | 2,43 | 2,43 | 2,32 | 2,35 | -3,29% | 1.855.709,00 |
| 12.01.2024 | 2,43 | 2,54 | 2,42 | 2,43 | 3,40% | 1.479.702,00 |
| 11.01.2024 | 2,39 | 2,41 | 2,30 | 2,35 | -2,49% | 1.315.198,00 |
| 10.01.2024 | 2,39 | 2,41 | 2,35 | 2,41 | 0,84% | 758.973,00 |
| 09.01.2024 | 2,47 | 2,47 | 2,39 | 2,39 | -2,85% | 1.164.552,00 |
| 08.01.2024 | 2,48 | 2,53 | 2,43 | 2,46 | -1,99% | 820.421,00 |
| 05.01.2024 | 2,54 | 2,62 | 2,51 | 2,51 | -1,18% | 1.053.763,00 |
| 04.01.2024 | 2,53 | 2,56 | 2,50 | 2,54 | -0,39% | 1.483.637,00 |
| 03.01.2024 | 2,49 | 2,58 | 2,45 | 2,55 | 0,79% | 2.161.612,00 |
| 02.01.2024 | 2,61 | 2,64 | 2,53 | 2,53 | -3,80% | 1.151.265,00 |
| 29.12.2023 | 2,66 | 2,68 | 2,61 | 2,63 | -2,23% | 1.553.011,00 |
| 28.12.2023 | 2,73 | 2,76 | 2,67 | 2,69 | -2,54% | 1.009.943,00 |
| 27.12.2023 | 2,79 | 2,84 | 2,76 | 2,76 | -0,36% | 1.046.019,00 |
| 26.12.2023 | 2,80 | 2,80 | 2,72 | 2,77 | 0,36% | 666.264,00 |
| 22.12.2023 | 2,82 | 2,92 | 2,76 | 2,76 | -0,36% | 1.594.614,00 |
| 21.12.2023 | 2,78 | 2,80 | 2,72 | 2,77 | 2,97% | 1.103.389,00 |
| 20.12.2023 | 2,80 | 2,85 | 2,69 | 2,69 | -3,24% | 1.490.817,00 |
| 19.12.2023 | 2,73 | 2,85 | 2,73 | 2,78 | 3,35% | 1.210.357,00 |
| 18.12.2023 | 2,79 | 2,79 | 2,66 | 2,69 | -2,54% | 1.114.613,00 |
| 15.12.2023 | 2,80 | 2,81 | 2,71 | 2,76 | -2,13% | 1.993.689,00 |
| 14.12.2023 | 2,86 | 2,97 | 2,76 | 2,82 | 1,44% | 2.330.904,00 |
| 13.12.2023 | 2,55 | 2,81 | 2,55 | 2,78 | 9,88% | 2.200.483,00 |
| 12.12.2023 | 2,65 | 2,66 | 2,52 | 2,53 | -3,07% | 1.603.956,00 |
| 11.12.2023 | 2,63 | 2,65 | 2,57 | 2,61 | -1,88% | 1.304.005,00 |
| 08.12.2023 | 2,65 | 2,72 | 2,63 | 2,66 | -0,75% | 1.121.926,00 |
| 07.12.2023 | 2,72 | 2,72 | 2,66 | 2,68 | -1,47% | 1.016.901,00 |
| 06.12.2023 | 2,70 | 2,78 | 2,70 | 2,72 | -0,37% | 1.165.136,00 |
| 05.12.2023 | 2,79 | 2,80 | 2,69 | 2,73 | -2,15% | 1.118.385,00 |
| 04.12.2023 | 2,84 | 2,90 | 2,76 | 2,79 | -3,79% | 2.747.332,00 |
| 01.12.2023 | 2,91 | 2,98 | 2,81 | 2,90 | 0,00% | 3.474.674,00 |
| 30.11.2023 | 2,77 | 2,92 | 2,74 | 2,90 | 5,45% | 2.961.555,00 |