3,350€
-0,83%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,38 | 3,46 | 3,35 | 3,35 | -0,83% | - |
| 17.04.2024 | 3,41 | 3,49 | 3,33 | 3,38 | -1,05% | 2.500,00 |
| 16.04.2024 | 3,44 | 3,48 | 3,35 | 3,41 | -0,12% | 950,00 |
| 15.04.2024 | 3,29 | 3,53 | 3,29 | 3,42 | 4,02% | 4.000,00 |
| 12.04.2024 | 3,57 | 3,79 | 3,28 | 3,29 | -7,85% | 6.545,00 |
| 11.04.2024 | 3,60 | 3,63 | 3,49 | 3,57 | -0,83% | 48,00 |
| 10.04.2024 | 3,48 | 3,61 | 3,33 | 3,60 | 3,21% | 2.000,00 |
| 09.04.2024 | 3,52 | 3,63 | 3,46 | 3,48 | -1,11% | 1.925,00 |
| 08.04.2024 | 3,49 | 3,65 | 3,42 | 3,52 | 0,83% | 1.625,00 |
| 05.04.2024 | 3,41 | 3,52 | 3,36 | 3,49 | 2,40% | 2.450,00 |
| 04.04.2024 | 3,49 | 3,57 | 3,41 | 3,41 | -2,12% | 1.590,00 |
| 03.04.2024 | 3,28 | 3,52 | 3,28 | 3,49 | 6,44% | 5.470,00 |
| 02.04.2024 | 3,02 | 3,41 | 3,02 | 3,28 | 8,52% | 12.326,00 |
| 28.03.2024 | 2,88 | 3,05 | 2,86 | 3,02 | 4,83% | 5.100,00 |
| 27.03.2024 | 2,83 | 2,91 | 2,82 | 2,88 | 1,73% | 900,00 |
| 26.03.2024 | 2,86 | 2,91 | 2,79 | 2,83 | -0,88% | 401,00 |
| 25.03.2024 | 2,87 | 2,99 | 2,84 | 2,86 | -0,56% | 1.400,00 |
| 22.03.2024 | 2,85 | 2,89 | 2,81 | 2,87 | 0,81% | - |
| 21.03.2024 | 2,82 | 2,88 | 2,80 | 2,85 | 0,96% | 2.900,00 |
| 20.03.2024 | 2,52 | 2,84 | 2,50 | 2,82 | 11,94% | 2.000,00 |
| 19.03.2024 | 2,59 | 2,59 | 2,51 | 2,52 | -2,74% | 400,00 |
| 18.03.2024 | 2,61 | 2,68 | 2,56 | 2,59 | -0,84% | - |
| 15.03.2024 | 2,57 | 2,64 | 2,56 | 2,61 | 1,75% | 1.120,00 |
| 14.03.2024 | 2,62 | 2,68 | 2,56 | 2,57 | -2,13% | - |
| 13.03.2024 | 2,54 | 2,65 | 2,52 | 2,62 | 3,35% | - |
| 12.03.2024 | 2,55 | 2,57 | 2,48 | 2,54 | -0,43% | 1.200,00 |
| 11.03.2024 | 2,47 | 2,61 | 2,46 | 2,55 | 3,45% | 1.000,00 |
| 08.03.2024 | 2,48 | 2,53 | 2,41 | 2,47 | -0,64% | 2.500,00 |
| 07.03.2024 | 2,48 | 2,53 | 2,43 | 2,48 | 0,32% | 150,00 |
| 06.03.2024 | 2,43 | 2,53 | 2,41 | 2,47 | 1,77% | 3.850,00 |
| 05.03.2024 | 2,47 | 2,51 | 2,42 | 2,43 | -1,74% | - |
| 04.03.2024 | 2,29 | 2,48 | 2,26 | 2,47 | 7,85% | - |
| 01.03.2024 | 2,23 | 2,36 | 2,21 | 2,29 | 3,01% | - |
| 29.02.2024 | 2,19 | 2,27 | 2,18 | 2,23 | 1,55% | 2.000,00 |
| 28.02.2024 | 2,25 | 2,26 | 2,17 | 2,19 | -2,40% | - |
| 27.02.2024 | 2,24 | 2,26 | 2,21 | 2,25 | 0,45% | - |
| 26.02.2024 | 2,27 | 2,27 | 2,19 | 2,24 | -1,45% | - |
| 23.02.2024 | 2,20 | 2,27 | 2,17 | 2,27 | 3,37% | 450,00 |
| 22.02.2024 | 2,22 | 2,25 | 2,19 | 2,20 | -1,26% | - |
| 21.02.2024 | 2,22 | 2,26 | 2,20 | 2,22 | 0,23% | 230,00 |
| 20.02.2024 | 2,26 | 2,27 | 2,19 | 2,22 | -1,86% | - |
| 19.02.2024 | 2,23 | 2,29 | 2,20 | 2,26 | 1,21% | - |
| 16.02.2024 | 2,23 | 2,28 | 2,20 | 2,23 | -0,04% | 4.250,00 |
| 15.02.2024 | 2,13 | 2,26 | 2,13 | 2,23 | 4,78% | - |
| 14.02.2024 | 2,11 | 2,15 | 2,10 | 2,13 | 1,14% | 140,00 |
| 13.02.2024 | 2,29 | 2,33 | 2,08 | 2,11 | -7,83% | 1.500,00 |
| 12.02.2024 | 2,20 | 2,36 | 2,20 | 2,29 | 3,91% | 4.200,00 |
| 09.02.2024 | 2,11 | 2,25 | 2,09 | 2,20 | 4,56% | 300,00 |
| 08.02.2024 | 2,10 | 2,12 | 2,09 | 2,11 | 0,48% | 300,00 |
| 07.02.2024 | 2,14 | 2,15 | 2,09 | 2,10 | -1,97% | - |
| 06.02.2024 | 2,12 | 2,16 | 2,11 | 2,14 | 0,80% | 700,00 |
| 05.02.2024 | 2,19 | 2,20 | 2,10 | 2,12 | -3,33% | - |
| 02.02.2024 | 2,23 | 2,23 | 2,15 | 2,19 | -1,70% | 540,00 |
| 01.02.2024 | 2,18 | 2,26 | 2,17 | 2,23 | 2,25% | - |
| 31.01.2024 | 2,30 | 2,30 | 2,18 | 2,18 | -5,17% | - |
| 30.01.2024 | 2,26 | 2,32 | 2,19 | 2,30 | 1,99% | - |
| 29.01.2024 | 2,20 | 2,27 | 2,19 | 2,26 | 2,64% | - |
| 26.01.2024 | 2,23 | 2,24 | 2,19 | 2,20 | -1,35% | - |
| 25.01.2024 | 2,18 | 2,24 | 2,18 | 2,23 | 2,11% | - |
| 24.01.2024 | 2,24 | 2,29 | 2,17 | 2,18 | -2,76% | 200,00 |
| 23.01.2024 | 2,20 | 2,26 | 2,19 | 2,24 | 1,95% | - |
| 22.01.2024 | 2,12 | 2,24 | 2,07 | 2,20 | 3,87% | 3.500,00 |
| 19.01.2024 | 2,13 | 2,16 | 2,09 | 2,12 | -0,66% | 2.330,00 |
| 18.01.2024 | 2,13 | 2,16 | 2,11 | 2,13 | 0,19% | 2.000,00 |
| 17.01.2024 | 2,16 | 2,20 | 2,08 | 2,13 | -1,39% | 1.200,00 |
| 16.01.2024 | 2,28 | 2,28 | 2,13 | 2,16 | -5,35% | 888,00 |
| 15.01.2024 | 2,24 | 2,30 | 2,21 | 2,28 | 2,06% | - |
| 12.01.2024 | 2,14 | 2,31 | 2,14 | 2,24 | 4,68% | 1.000,00 |
| 11.01.2024 | 2,19 | 2,23 | 2,11 | 2,14 | -2,29% | 250,00 |
| 10.01.2024 | 2,19 | 2,20 | 2,15 | 2,19 | -0,41% | - |
| 09.01.2024 | 2,25 | 2,31 | 2,19 | 2,19 | -2,53% | 1.440,00 |
| 08.01.2024 | 2,30 | 2,30 | 2,23 | 2,25 | -2,17% | - |
| 05.01.2024 | 2,32 | 2,38 | 2,29 | 2,30 | -0,65% | - |
| 04.01.2024 | 2,33 | 2,36 | 2,29 | 2,32 | -0,69% | 220,00 |
| 03.01.2024 | 2,33 | 2,36 | 2,23 | 2,33 | 0,21% | - |
| 02.01.2024 | 2,36 | 2,42 | 2,32 | 2,33 | -3,04% | 1.000,00 |
| 29.12.2023 | 2,42 | 2,42 | 2,35 | 2,40 | -0,79% | - |
| 28.12.2023 | 2,49 | 2,51 | 2,42 | 2,42 | -2,89% | 800,00 |
| 27.12.2023 | 2,51 | 2,55 | 2,48 | 2,49 | -0,88% | 2.600,00 |
| 22.12.2023 | 2,51 | 2,64 | 2,51 | 2,51 | -0,04% | 1.000,00 |
| 21.12.2023 | 2,47 | 2,53 | 2,44 | 2,51 | 1,95% | - |
| 20.12.2023 | 2,53 | 2,59 | 2,47 | 2,47 | -2,53% | - |
| 19.12.2023 | 2,47 | 2,59 | 2,45 | 2,53 | 2,47% | 15.000,00 |
| 18.12.2023 | 2,53 | 2,58 | 2,45 | 2,47 | -2,37% | 1.540,00 |
| 15.12.2023 | 2,56 | 2,58 | 2,49 | 2,53 | -1,29% | - |
| 14.12.2023 | 2,57 | 2,71 | 2,52 | 2,56 | -0,35% | 2.000,00 |
| 13.12.2023 | 2,35 | 2,57 | 2,33 | 2,57 | 9,17% | 8.047,00 |
| 12.12.2023 | 2,42 | 2,47 | 2,34 | 2,36 | -2,85% | 300,00 |
| 11.12.2023 | 2,48 | 2,48 | 2,40 | 2,42 | -2,06% | - |
| 08.12.2023 | 2,48 | 2,52 | 2,44 | 2,48 | -0,12% | 2.095,00 |
| 07.12.2023 | 2,53 | 2,56 | 2,47 | 2,48 | -2,09% | - |
| 06.12.2023 | 2,52 | 2,57 | 2,50 | 2,53 | 0,28% | 2.300,00 |
| 05.12.2023 | 2,58 | 2,59 | 2,49 | 2,52 | -2,25% | - |
| 04.12.2023 | 2,68 | 2,69 | 2,56 | 2,58 | -3,62% | 9.300,00 |
| 01.12.2023 | 2,67 | 2,74 | 2,59 | 2,68 | 0,45% | 1.000,00 |
| 30.11.2023 | 2,51 | 2,68 | 2,50 | 2,67 | 6,21% | 1.000,00 |
| 29.11.2023 | 2,43 | 2,54 | 2,41 | 2,51 | 3,42% | - |
| 28.11.2023 | 2,36 | 2,44 | 2,36 | 2,43 | 2,79% | 6.757,00 |
| 27.11.2023 | 2,20 | 2,39 | 2,20 | 2,36 | 7,17% | 4.005,00 |
| 24.11.2023 | 2,16 | 2,25 | 2,12 | 2,20 | 1,94% | - |