Börse:
6,328$
-1,74%
Echtzeit-Aktienkurs Silvercorp Metals
Bid:
6,295$
Ask:
6,360$
Aktienkurse zur Silvercorp Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 6,41 | 6,46 | 6,31 | 6,34 | -1,55% | 635.278,00 |
| 10.06.2021 | 6,24 | 6,47 | 6,17 | 6,44 | 3,37% | 916.760,00 |
| 09.06.2021 | 6,20 | 6,37 | 6,20 | 6,23 | 0,32% | 629.127,00 |
| 08.06.2021 | 6,25 | 6,32 | 6,17 | 6,21 | -2,51% | 731.046,00 |
| 07.06.2021 | 6,23 | 6,39 | 6,13 | 6,37 | 1,59% | 694.416,00 |
| 04.06.2021 | 6,23 | 6,34 | 6,21 | 6,27 | 0,80% | 614.916,00 |
| 03.06.2021 | 6,24 | 6,30 | 6,09 | 6,22 | -3,72% | 1.065.458,00 |
| 02.06.2021 | 6,53 | 6,54 | 6,44 | 6,46 | -1,22% | 758.729,00 |
| 01.06.2021 | 6,55 | 6,72 | 6,50 | 6,54 | 1,40% | 1.116.632,00 |
| 28.05.2021 | 6,37 | 6,48 | 6,31 | 6,45 | -0,15% | 859.259,00 |
| 27.05.2021 | 6,40 | 6,52 | 6,38 | 6,46 | 0,00% | 686.542,00 |
| 26.05.2021 | 6,44 | 6,54 | 6,36 | 6,46 | 1,41% | 1.284.569,00 |
| 25.05.2021 | 6,20 | 6,45 | 6,04 | 6,37 | 2,08% | 1.410.274,00 |
| 24.05.2021 | 6,21 | 6,26 | 6,13 | 6,24 | 1,96% | 684.161,00 |
| 21.05.2021 | 6,22 | 6,29 | 5,91 | 6,12 | -0,81% | 1.428.384,00 |
| 20.05.2021 | 6,12 | 6,23 | 6,05 | 6,17 | 1,98% | 1.156.263,00 |
| 19.05.2021 | 6,05 | 6,28 | 6,00 | 6,05 | -3,35% | 1.587.454,00 |
| 18.05.2021 | 6,37 | 6,37 | 6,16 | 6,26 | -0,63% | 1.100.901,00 |
| 17.05.2021 | 5,95 | 6,39 | 5,93 | 6,30 | 6,78% | 2.400.925,00 |
| 14.05.2021 | 5,69 | 5,91 | 5,67 | 5,90 | 5,55% | 998.882,00 |
| 13.05.2021 | 5,63 | 5,67 | 5,48 | 5,59 | -0,89% | 1.073.032,00 |
| 12.05.2021 | 5,84 | 5,91 | 5,63 | 5,64 | -4,41% | 977.903,00 |
| 11.05.2021 | 5,65 | 5,90 | 5,60 | 5,90 | 3,33% | 948.327,00 |
| 10.05.2021 | 6,09 | 6,10 | 5,70 | 5,71 | -3,71% | 1.422.076,00 |
| 07.05.2021 | 6,07 | 6,08 | 5,76 | 5,93 | 0,68% | 1.808.763,00 |
| 06.05.2021 | 5,74 | 6,05 | 5,74 | 5,89 | 4,06% | 2.464.705,00 |
| 05.05.2021 | 5,70 | 5,67 | 5,59 | 5,66 | -0,18% | 506.488,00 |
| 04.05.2021 | 5,83 | 5,96 | 5,59 | 5,67 | -3,90% | 1.605.137,00 |
| 03.05.2021 | 5,43 | 5,94 | 5,40 | 5,90 | 11,74% | 3.314.041,00 |
| 30.04.2021 | 5,29 | 5,37 | 5,24 | 5,28 | -0,94% | 854.427,00 |
| 29.04.2021 | 5,42 | 5,42 | 5,21 | 5,33 | -2,02% | 960.464,00 |
| 28.04.2021 | 5,20 | 5,48 | 5,15 | 5,44 | 2,45% | 819.487,00 |
| 27.04.2021 | 5,48 | 5,49 | 5,27 | 5,31 | -2,39% | 679.104,00 |
| 26.04.2021 | 5,44 | 5,47 | 5,35 | 5,44 | 0,00% | 581.486,00 |
| 23.04.2021 | 5,54 | 5,59 | 5,43 | 5,44 | -0,91% | 558.834,00 |
| 22.04.2021 | 5,65 | 5,65 | 5,44 | 5,49 | -3,35% | 918.172,00 |
| 21.04.2021 | 5,48 | 5,70 | 5,45 | 5,68 | 3,46% | 1.286.350,00 |
| 20.04.2021 | 5,43 | 5,50 | 5,30 | 5,49 | 0,92% | 843.563,00 |
| 19.04.2021 | 5,48 | 5,50 | 5,37 | 5,44 | -0,91% | 691.268,00 |
| 16.04.2021 | 5,67 | 5,68 | 5,40 | 5,49 | -0,54% | 1.348.150,00 |
| 15.04.2021 | 5,33 | 5,58 | 5,33 | 5,52 | 5,14% | 1.071.798,00 |
| 14.04.2021 | 5,39 | 5,39 | 5,23 | 5,25 | -2,60% | 934.201,00 |
| 13.04.2021 | 5,32 | 5,53 | 5,32 | 5,39 | 2,47% | 825.411,00 |
| 12.04.2021 | 5,67 | 5,67 | 5,21 | 5,26 | -4,01% | 1.503.676,00 |
| 09.04.2021 | 5,34 | 5,50 | 5,25 | 5,48 | 0,37% | 779.388,00 |
| 08.04.2021 | 5,36 | 5,47 | 5,33 | 5,46 | 4,80% | 1.013.115,00 |
| 07.04.2021 | 5,41 | 5,41 | 5,20 | 5,21 | -3,87% | 962.516,00 |
| 06.04.2021 | 5,21 | 5,50 | 5,16 | 5,42 | 6,27% | 1.825.629,00 |
| 05.04.2021 | 5,15 | 5,25 | 5,06 | 5,10 | -0,78% | 1.287.467,00 |
| 01.04.2021 | 4,98 | 5,17 | 4,98 | 5,14 | 4,68% | 776.511,00 |
| 31.03.2021 | 4,63 | 4,97 | 4,63 | 4,91 | 5,82% | 1.305.441,00 |
| 30.03.2021 | 4,67 | 4,74 | 4,58 | 4,64 | -4,33% | 1.781.567,00 |
| 29.03.2021 | 4,94 | 4,95 | 4,73 | 4,85 | -2,41% | 1.148.053,00 |
| 26.03.2021 | 4,81 | 4,99 | 4,80 | 4,97 | 2,05% | 860.371,00 |
| 25.03.2021 | 4,76 | 4,93 | 4,66 | 4,87 | -0,61% | 1.070.796,00 |
| 24.03.2021 | 4,94 | 5,07 | 4,88 | 4,90 | -0,20% | 1.033.721,00 |
| 23.03.2021 | 5,17 | 5,17 | 4,89 | 4,91 | -5,94% | 1.995.976,00 |
| 22.03.2021 | 5,23 | 5,33 | 5,18 | 5,22 | -0,76% | 826.217,00 |
| 19.03.2021 | 5,30 | 5,38 | 5,21 | 5,26 | -0,94% | 2.192.362,00 |
| 18.03.2021 | 5,45 | 5,50 | 5,25 | 5,31 | -2,93% | 1.233.728,00 |
| 17.03.2021 | 5,27 | 5,53 | 5,18 | 5,47 | 3,21% | 1.448.447,00 |
| 16.03.2021 | 5,40 | 5,42 | 5,25 | 5,30 | -2,03% | 893.671,00 |
| 15.03.2021 | 5,38 | 5,49 | 5,30 | 5,41 | 2,08% | 1.154.580,00 |
| 12.03.2021 | 5,15 | 5,34 | 5,08 | 5,30 | 0,38% | 987.241,00 |
| 11.03.2021 | 5,34 | 5,36 | 5,15 | 5,28 | 0,38% | 1.081.092,00 |
| 10.03.2021 | 5,44 | 5,44 | 5,19 | 5,26 | -0,94% | 1.053.121,00 |
| 09.03.2021 | 5,23 | 5,45 | 5,13 | 5,31 | 6,20% | 1.716.410,00 |
| 08.03.2021 | 5,12 | 5,14 | 4,95 | 5,00 | -2,72% | 1.398.364,00 |
| 05.03.2021 | 5,24 | 5,30 | 4,91 | 5,14 | -1,91% | 2.099.852,00 |
| 04.03.2021 | 5,40 | 5,50 | 5,08 | 5,24 | -3,50% | 2.589.566,00 |
| 03.03.2021 | 5,63 | 5,63 | 5,36 | 5,43 | -5,07% | 1.594.365,00 |
| 02.03.2021 | 5,64 | 5,81 | 5,56 | 5,72 | 2,14% | 1.697.491,00 |
| 01.03.2021 | 5,95 | 6,02 | 5,55 | 5,60 | -3,95% | 2.453.357,00 |
| 26.02.2021 | 6,07 | 6,13 | 5,70 | 5,83 | -6,87% | 2.425.901,00 |
| 25.02.2021 | 6,52 | 6,65 | 6,16 | 6,26 | -6,15% | 2.361.338,00 |
| 24.02.2021 | 6,43 | 6,70 | 6,32 | 6,67 | 3,41% | 1.357.421,00 |
| 23.02.2021 | 6,56 | 6,56 | 6,21 | 6,45 | -2,71% | 1.559.243,00 |
| 22.02.2021 | 6,21 | 6,67 | 6,13 | 6,63 | 8,51% | 2.916.757,00 |
| 19.02.2021 | 6,04 | 6,24 | 6,04 | 6,11 | 2,35% | 1.361.330,00 |
| 18.02.2021 | 6,08 | 6,21 | 5,95 | 5,97 | -1,81% | 1.183.925,00 |
| 17.02.2021 | 6,05 | 6,15 | 5,91 | 6,08 | -0,98% | 1.335.852,00 |
| 16.02.2021 | 6,12 | 6,26 | 6,01 | 6,14 | 0,16% | 1.676.847,00 |
| 12.02.2021 | 6,05 | 6,28 | 5,91 | 6,13 | 0,82% | 1.499.031,00 |
| 11.02.2021 | 6,17 | 6,23 | 6,01 | 6,08 | -1,62% | 1.237.293,00 |
| 10.02.2021 | 6,34 | 6,34 | 6,03 | 6,18 | -0,96% | 1.446.130,00 |
| 09.02.2021 | 6,49 | 6,49 | 6,14 | 6,24 | -1,27% | 1.506.748,00 |
| 08.02.2021 | 6,56 | 6,59 | 6,27 | 6,32 | 0,64% | 1.776.306,00 |
| 05.02.2021 | 6,41 | 6,47 | 6,21 | 6,28 | -0,63% | 1.553.002,00 |
| 04.02.2021 | 6,33 | 6,37 | 6,10 | 6,32 | -2,77% | 2.153.897,00 |
| 03.02.2021 | 6,90 | 6,94 | 6,47 | 6,50 | -2,84% | 1.690.731,00 |
| 02.02.2021 | 7,21 | 7,52 | 6,62 | 6,69 | -17,41% | 4.795.050,00 |
| 01.02.2021 | 8,45 | 8,55 | 7,33 | 8,10 | 25,39% | 10.559.509,00 |
| 29.01.2021 | 6,73 | 6,99 | 6,41 | 6,46 | 5,56% | 3.588.736,00 |
| 28.01.2021 | 5,91 | 6,38 | 5,86 | 6,12 | 8,51% | 2.824.016,00 |
| 27.01.2021 | 5,84 | 5,85 | 5,56 | 5,64 | -4,41% | 1.304.878,00 |
| 26.01.2021 | 5,89 | 6,04 | 5,80 | 5,90 | 0,34% | 842.083,00 |
| 25.01.2021 | 6,04 | 6,09 | 5,85 | 5,88 | -1,84% | 1.045.645,00 |
| 22.01.2021 | 5,78 | 6,09 | 5,72 | 5,99 | 0,17% | 1.072.535,00 |
| 21.01.2021 | 6,18 | 6,18 | 5,91 | 5,98 | -2,61% | 1.164.068,00 |
| 20.01.2021 | 5,90 | 6,16 | 5,90 | 6,14 | 5,50% | 1.341.389,00 |