3,245$
3,01%
Echtzeit-Aktienkurs Silvercorp Metals
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 3,19 | 3,30 | 3,16 | 3,26 | 3,49% | 1.804.722,00 |
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 |
29.11.2023 | 2,68 | 2,79 | 2,64 | 2,75 | 3,77% | 2.855.949,00 |
28.11.2023 | 2,61 | 2,68 | 2,58 | 2,65 | 2,71% | 2.751.456,00 |
27.11.2023 | 2,48 | 2,63 | 2,48 | 2,58 | 6,17% | 2.446.781,00 |
24.11.2023 | 2,36 | 2,46 | 2,31 | 2,43 | 3,40% | 1.441.437,00 |
22.11.2023 | 2,38 | 2,39 | 2,32 | 2,35 | -2,08% | 1.149.060,00 |
21.11.2023 | 2,39 | 2,45 | 2,36 | 2,40 | 2,56% | 1.744.165,00 |
20.11.2023 | 2,33 | 2,38 | 2,31 | 2,34 | -0,85% | 963.939,00 |
17.11.2023 | 2,44 | 2,44 | 2,32 | 2,36 | 1,72% | 1.418.051,00 |
16.11.2023 | 2,32 | 2,40 | 2,25 | 2,32 | 2,20% | 1.823.638,00 |
15.11.2023 | 2,31 | 2,32 | 2,25 | 2,27 | -0,44% | 1.324.394,00 |
14.11.2023 | 2,18 | 2,30 | 2,16 | 2,28 | 7,04% | 1.335.016,00 |
13.11.2023 | 2,13 | 2,17 | 2,08 | 2,13 | -0,47% | 1.449.871,00 |
10.11.2023 | 2,19 | 2,19 | 2,11 | 2,14 | -0,47% | 1.047.771,00 |
09.11.2023 | 2,15 | 2,22 | 2,11 | 2,15 | 0,00% | 1.020.293,00 |
08.11.2023 | 2,15 | 2,21 | 2,12 | 2,15 | -0,92% | 1.253.825,00 |
07.11.2023 | 2,22 | 2,22 | 2,10 | 2,17 | -3,98% | 2.060.681,00 |
06.11.2023 | 2,31 | 2,34 | 2,24 | 2,26 | -2,59% | 1.602.868,00 |
03.11.2023 | 2,20 | 2,35 | 2,18 | 2,32 | 5,94% | 3.685.235,00 |