Börse:
6,048$
-3,36%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
5,989$
Ask:
6,107$
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 6,50 | 6,64 | 6,18 | 6,26 | -6,16% | - |
| 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 |
| 19.01.2021 | 5,74 | 5,85 | 5,71 | 5,82 | 2,46% | 995.058,00 |
| 15.01.2021 | 5,95 | 5,97 | 5,68 | 5,68 | -5,49% | 1.513.009,00 |
| 14.01.2021 | 6,00 | 6,15 | 5,94 | 6,01 | 1,35% | 1.246.312,00 |
| 13.01.2021 | 6,08 | 6,12 | 5,91 | 5,93 | -2,95% | 956.362,00 |
| 12.01.2021 | 6,10 | 6,14 | 5,90 | 6,11 | 0,83% | 1.182.349,00 |
| 11.01.2021 | 6,00 | 6,21 | 6,00 | 6,06 | -1,30% | 952.038,00 |
| 08.01.2021 | 6,52 | 6,55 | 6,00 | 6,14 | -8,49% | 3.096.242,00 |
| 07.01.2021 | 6,83 | 6,93 | 6,66 | 6,71 | -1,47% | 1.300.687,00 |
| 06.01.2021 | 6,93 | 6,93 | 6,66 | 6,81 | -2,16% | 1.486.157,00 |
| 05.01.2021 | 7,16 | 7,20 | 6,64 | 6,96 | -1,69% | 2.246.384,00 |
| 04.01.2021 | 6,96 | 7,21 | 6,92 | 7,08 | 5,83% | 2.425.177,00 |
| 31.12.2020 | 6,83 | 6,89 | 6,59 | 6,69 | -1,47% | 1.513.964,00 |
| 30.12.2020 | 6,44 | 6,81 | 6,35 | 6,79 | 6,09% | 1.878.057,00 |
| 29.12.2020 | 6,58 | 6,59 | 6,35 | 6,40 | -2,44% | 1.426.508,00 |
| 28.12.2020 | 6,65 | 6,77 | 6,47 | 6,56 | 0,46% | 1.173.215,00 |
| 24.12.2020 | 6,47 | 6,55 | 6,42 | 6,53 | 0,62% | 374.012,00 |
| 23.12.2020 | 6,40 | 6,58 | 6,39 | 6,49 | 2,04% | 931.212,00 |
| 22.12.2020 | 6,67 | 6,69 | 6,29 | 6,36 | -4,65% | 1.303.616,00 |
| 21.12.2020 | 6,51 | 6,79 | 6,46 | 6,67 | 3,57% | 1.605.420,00 |
| 18.12.2020 | 6,65 | 6,68 | 6,41 | 6,44 | -2,57% | 1.685.511,00 |
| 17.12.2020 | 6,50 | 6,65 | 6,44 | 6,61 | 4,59% | 2.035.728,00 |
| 16.12.2020 | 6,20 | 6,42 | 6,07 | 6,32 | 2,93% | 2.032.337,00 |
| 15.12.2020 | 5,74 | 6,15 | 5,74 | 6,14 | 9,25% | 1.763.784,00 |
| 14.12.2020 | 5,80 | 5,93 | 5,62 | 5,62 | -3,27% | 1.386.488,00 |
| 11.12.2020 | 5,92 | 5,97 | 5,78 | 5,81 | -1,86% | 763.654,00 |
| 10.12.2020 | 5,82 | 6,01 | 5,82 | 5,92 | 1,54% | 973.058,00 |
| 09.12.2020 | 6,03 | 6,08 | 5,77 | 5,83 | -5,05% | 1.083.137,00 |
| 08.12.2020 | 6,12 | 6,19 | 6,09 | 6,14 | 0,33% | 985.459,00 |
| 07.12.2020 | 5,86 | 6,21 | 5,81 | 6,12 | 2,68% | 1.504.747,00 |
| 04.12.2020 | 6,05 | 6,10 | 5,92 | 5,96 | -1,00% | 1.417.902,00 |
| 03.12.2020 | 6,12 | 6,17 | 5,94 | 6,02 | -2,11% | 1.307.647,00 |
| 02.12.2020 | 6,25 | 6,25 | 6,06 | 6,15 | -2,07% | 1.193.382,00 |
| 01.12.2020 | 6,14 | 6,28 | 5,94 | 6,28 | 5,19% | 2.459.165,00 |
| 30.11.2020 | 5,85 | 6,00 | 5,62 | 5,97 | 0,00% | 2.633.755,00 |
| 27.11.2020 | 5,73 | 6,00 | 5,73 | 5,97 | 1,88% | 1.344.313,00 |
| 25.11.2020 | 5,90 | 6,00 | 5,73 | 5,86 | 0,34% | 2.768.050,00 |
| 24.11.2020 | 5,70 | 6,08 | 5,70 | 5,84 | -11,78% | 6.227.053,00 |
| 23.11.2020 | 7,07 | 7,13 | 6,62 | 6,62 | -7,67% | 1.924.542,00 |
| 20.11.2020 | 7,20 | 7,39 | 7,15 | 7,17 | 0,84% | 668.728,00 |
| 19.11.2020 | 6,95 | 7,20 | 6,88 | 7,11 | -0,14% | 878.561,00 |
| 18.11.2020 | 7,44 | 7,44 | 7,11 | 7,12 | -4,43% | 898.932,00 |
| 17.11.2020 | 7,53 | 7,56 | 7,34 | 7,45 | -2,10% | 877.154,00 |
| 16.11.2020 | 7,66 | 7,71 | 7,48 | 7,61 | 0,13% | 810.834,00 |
| 13.11.2020 | 7,55 | 7,76 | 7,50 | 7,60 | 3,97% | 900.682,00 |
| 12.11.2020 | 7,33 | 7,52 | 7,23 | 7,31 | 0,83% | 1.267.432,00 |
| 11.11.2020 | 7,42 | 7,46 | 7,18 | 7,25 | -2,95% | 1.008.385,00 |
| 10.11.2020 | 7,80 | 7,86 | 7,46 | 7,47 | -3,11% | 1.150.772,00 |
| 09.11.2020 | 8,00 | 8,10 | 7,44 | 7,71 | -3,50% | 2.721.403,00 |
| 06.11.2020 | 7,78 | 8,01 | 7,62 | 7,99 | -0,25% | 1.778.606,00 |
| 05.11.2020 | 7,25 | 8,01 | 7,15 | 8,01 | 16,09% | 2.304.436,00 |
| 04.11.2020 | 7,24 | 7,24 | 6,84 | 6,90 | -4,96% | 1.202.214,00 |
| 03.11.2020 | 7,27 | 7,35 | 7,14 | 7,26 | 2,69% | 915.381,00 |
| 02.11.2020 | 6,75 | 7,09 | 6,75 | 7,07 | 4,74% | 1.043.043,00 |
| 30.10.2020 | 6,78 | 6,83 | 6,49 | 6,75 | 1,20% | 980.259,00 |
| 29.10.2020 | 6,38 | 6,75 | 6,36 | 6,67 | 3,73% | 1.394.836,00 |
| 28.10.2020 | 7,02 | 7,05 | 6,41 | 6,43 | -12,52% | 2.431.729,00 |
| 27.10.2020 | 7,19 | 7,35 | 7,06 | 7,35 | 3,23% | 840.922,00 |
| 26.10.2020 | 7,31 | 7,44 | 7,11 | 7,12 | -3,52% | 1.000.806,00 |
| 23.10.2020 | 7,39 | 7,40 | 7,23 | 7,38 | -0,27% | 556.506,00 |
| 22.10.2020 | 7,52 | 7,52 | 7,26 | 7,40 | -1,86% | 755.171,00 |
| 21.10.2020 | 7,49 | 7,73 | 7,48 | 7,54 | 1,34% | 830.300,00 |
| 20.10.2020 | 7,24 | 7,48 | 7,22 | 7,44 | 2,76% | 722.427,00 |
| 19.10.2020 | 7,74 | 7,80 | 7,24 | 7,24 | -5,73% | 1.169.379,00 |
| 16.10.2020 | 7,55 | 7,94 | 7,55 | 7,68 | 2,13% | 1.199.618,00 |
| 15.10.2020 | 7,52 | 7,61 | 7,43 | 7,52 | -2,84% | 872.342,00 |
| 14.10.2020 | 7,68 | 7,75 | 7,54 | 7,74 | 2,25% | 942.022,00 |
| 13.10.2020 | 7,55 | 7,68 | 7,36 | 7,57 | -2,32% | 1.003.841,00 |
| 12.10.2020 | 7,76 | 7,87 | 7,64 | 7,75 | -0,13% | 721.623,00 |
| 09.10.2020 | 7,38 | 7,78 | 7,38 | 7,76 | 6,30% | 1.268.081,00 |
| 08.10.2020 | 7,24 | 7,35 | 7,16 | 7,30 | 2,24% | 851.115,00 |
| 07.10.2020 | 7,22 | 7,28 | 7,08 | 7,14 | 0,00% | 984.185,00 |
| 06.10.2020 | 7,56 | 7,61 | 7,13 | 7,14 | -5,31% | 982.204,00 |
| 05.10.2020 | 7,29 | 7,66 | 7,29 | 7,54 | 3,86% | 1.171.059,00 |
| 02.10.2020 | 7,31 | 7,45 | 7,23 | 7,26 | -2,55% | 902.405,00 |