Echtzeit-Aktienkurs Sierra Metals
Bid:
Ask:
Aktienkurse zur Sierra Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,66 | 2,66 | 2,66 | 2,66 | -4,84% | - |
| 25.02.2021 | 2,80 | 2,81 | 2,75 | 2,79 | -2,79% | - |
| 24.02.2021 | 2,88 | 2,88 | 2,86 | 2,87 | 2,14% | - |
| 23.02.2021 | 2,83 | 2,83 | 2,73 | 2,81 | -4,58% | - |
| 22.02.2021 | 2,88 | 2,97 | 2,87 | 2,95 | 4,80% | - |
| 19.02.2021 | 2,78 | 2,82 | 2,68 | 2,81 | 2,93% | - |
| 18.02.2021 | 2,82 | 2,83 | 2,69 | 2,73 | 0,18% | - |
| 17.02.2021 | 2,73 | 2,74 | 2,72 | 2,73 | -8,09% | - |
| 16.02.2021 | 3,05 | 3,06 | 2,95 | 2,97 | -10,15% | - |
| 12.02.2021 | 3,25 | 3,34 | 3,23 | 3,30 | -3,23% | - |
| 11.02.2021 | 3,45 | 3,47 | 3,32 | 3,41 | 0,89% | - |
| 10.02.2021 | 3,33 | 3,42 | 0,00 | 3,38 | -2,45% | - |
| 09.02.2021 | 3,43 | 3,47 | 3,34 | 3,47 | 0,43% | - |
| 08.02.2021 | 3,51 | 3,58 | 3,42 | 3,45 | 4,39% | - |
| 05.02.2021 | 3,29 | 3,40 | 3,27 | 3,31 | 0,61% | - |
| 04.02.2021 | 3,29 | 3,29 | 3,29 | 3,29 | -3,38% | - |
| 03.02.2021 | 3,29 | 3,40 | 3,28 | 3,40 | 1,19% | - |
| 02.02.2021 | 3,33 | 3,45 | 3,31 | 3,36 | -2,18% | - |
| 01.02.2021 | 3,43 | 3,44 | 3,43 | 3,44 | 9,39% | - |
| 29.01.2021 | 3,31 | 3,32 | 3,11 | 3,14 | -2,03% | - |
| 28.01.2021 | 3,32 | 3,32 | 3,16 | 3,21 | 0,31% | - |
| 27.01.2021 | 3,20 | 3,27 | 3,16 | 3,20 | -3,03% | - |
| 26.01.2021 | 3,30 | 3,30 | 3,29 | 3,30 | -2,08% | - |
| 25.01.2021 | 3,47 | 3,50 | 3,35 | 3,37 | -0,74% | - |
| 22.01.2021 | 3,51 | 3,52 | 3,27 | 3,39 | -7,25% | - |
| 21.01.2021 | 3,67 | 3,67 | 3,65 | 3,66 | -2,01% | - |
| 20.01.2021 | 3,63 | 3,76 | 3,61 | 3,73 | 2,19% | - |
| 19.01.2021 | 3,66 | 3,69 | 3,52 | 3,65 | 0,41% | - |
| 15.01.2021 | 3,52 | 3,66 | 3,47 | 3,64 | -2,02% | - |
| 14.01.2021 | 3,76 | 3,79 | 3,52 | 3,71 | 0,41% | - |
| 13.01.2021 | 3,75 | 3,77 | 3,63 | 3,70 | -1,07% | - |
| 12.01.2021 | 3,62 | 3,76 | 3,52 | 3,74 | -1,19% | - |
| 11.01.2021 | 3,52 | 3,84 | 3,49 | 3,78 | 14,55% | - |
| 08.01.2021 | 3,29 | 3,36 | 3,26 | 3,30 | -0,60% | - |
| 07.01.2021 | 3,24 | 3,40 | 3,22 | 3,32 | 4,08% | - |
| 06.01.2021 | 3,35 | 3,35 | 3,16 | 3,19 | -5,20% | - |
| 05.01.2021 | 3,40 | 3,48 | 3,32 | 3,37 | 1,82% | - |
| 04.01.2021 | 3,49 | 3,58 | 3,31 | 3,31 | -1,20% | - |
| 31.12.2020 | 3,40 | 3,43 | 3,23 | 3,35 | -1,62% | - |
| 30.12.2020 | 3,33 | 3,46 | 3,31 | 3,40 | 4,13% | - |
| 29.12.2020 | 3,25 | 3,51 | 3,24 | 3,27 | 6,70% | - |
| 28.12.2020 | 3,10 | 3,16 | 3,04 | 3,06 | -0,16% | - |
| 24.12.2020 | 3,06 | 3,09 | 3,02 | 3,07 | -2,39% | - |
| 23.12.2020 | 3,13 | 3,22 | 3,04 | 3,14 | 1,62% | - |
| 22.12.2020 | 3,08 | 3,10 | 3,04 | 3,09 | 1,31% | - |
| 21.12.2020 | 3,12 | 3,12 | 3,04 | 3,05 | -1,45% | - |
| 18.12.2020 | 3,25 | 3,28 | 3,02 | 3,10 | -5,64% | - |
| 17.12.2020 | 3,23 | 3,37 | 3,21 | 3,28 | 5,47% | - |
| 16.12.2020 | 3,18 | 3,19 | 3,11 | 3,11 | -4,89% | - |
| 15.12.2020 | 3,24 | 3,27 | 3,03 | 3,27 | 2,35% | - |
| 14.12.2020 | 3,25 | 3,26 | 3,04 | 3,20 | -1,54% | - |
| 11.12.2020 | 3,36 | 3,36 | 3,02 | 3,25 | -0,46% | - |
| 10.12.2020 | 3,29 | 3,43 | 3,10 | 3,26 | 9,58% | - |
| 09.12.2020 | 3,00 | 3,02 | 2,94 | 2,98 | -1,33% | - |
| 08.12.2020 | 2,99 | 3,02 | 0,00 | 3,02 | 1,86% | - |
| 07.12.2020 | 2,95 | 3,00 | 0,00 | 2,96 | 1,20% | - |
| 04.12.2020 | 2,92 | 2,93 | 2,90 | 2,93 | 0,00% | - |
| 03.12.2020 | 2,94 | 2,96 | 2,89 | 2,93 | 3,91% | - |
| 02.12.2020 | 2,95 | 2,96 | 2,82 | 2,82 | -5,54% | - |
| 01.12.2020 | 2,97 | 3,01 | 2,90 | 2,98 | 0,17% | - |
| 30.11.2020 | 2,94 | 3,05 | 2,87 | 2,98 | 3,66% | - |
| 27.11.2020 | 3,05 | 3,06 | 2,87 | 2,87 | -0,69% | - |
| 25.11.2020 | 2,88 | 2,96 | 2,87 | 2,89 | 0,52% | - |
| 24.11.2020 | 3,03 | 3,04 | 2,76 | 2,88 | 0,70% | - |
| 23.11.2020 | 2,88 | 2,94 | 2,82 | 2,86 | 2,15% | - |
| 20.11.2020 | 3,18 | 3,18 | 2,70 | 2,80 | -7,76% | - |
| 19.11.2020 | 3,00 | 3,05 | 3,00 | 3,03 | 18,59% | - |
| 18.11.2020 | 2,68 | 2,70 | 2,56 | 2,56 | -2,11% | - |
| 17.11.2020 | 2,61 | 2,62 | 2,60 | 2,61 | 6,31% | - |
| 16.11.2020 | 2,30 | 2,46 | 2,29 | 2,46 | 4,69% | - |
| 13.11.2020 | 2,36 | 2,37 | 2,33 | 2,35 | -1,68% | - |
| 12.11.2020 | 2,37 | 2,39 | 2,33 | 2,39 | 7,92% | - |
| 11.11.2020 | 2,12 | 2,26 | 2,09 | 2,21 | 3,27% | - |
| 10.11.2020 | 2,08 | 2,14 | 2,07 | 2,14 | -0,47% | - |
| 09.11.2020 | 2,16 | 2,29 | 2,11 | 2,15 | -0,46% | - |
| 06.11.2020 | 2,16 | 2,17 | 2,03 | 2,16 | 1,65% | - |
| 05.11.2020 | 2,11 | 2,21 | 2,10 | 2,13 | 0,95% | - |
| 04.11.2020 | 2,03 | 2,11 | 2,03 | 2,11 | 2,18% | - |
| 03.11.2020 | 1,88 | 2,09 | 1,88 | 2,06 | 9,57% | - |
| 02.11.2020 | 1,90 | 1,94 | 1,88 | 1,88 | 1,08% | - |
| 30.10.2020 | 1,86 | 1,90 | 1,85 | 1,86 | 1,36% | - |
| 29.10.2020 | 1,83 | 1,93 | 1,80 | 1,84 | 0,00% | - |
| 28.10.2020 | 1,74 | 1,84 | 1,72 | 1,84 | -2,13% | - |
| 27.10.2020 | 1,87 | 1,90 | 1,86 | 1,88 | 1,08% | - |
| 26.10.2020 | 1,89 | 1,89 | 1,84 | 1,86 | -1,07% | - |
| 23.10.2020 | 1,82 | 1,94 | 1,76 | 1,88 | -2,09% | - |
| 22.10.2020 | 2,25 | 2,25 | 1,82 | 1,92 | -11,34% | - |
| 21.10.2020 | 1,81 | 2,19 | 1,79 | 2,16 | 30,91% | - |
| 20.10.2020 | 1,65 | 1,68 | 1,65 | 1,65 | 2,48% | - |
| 19.10.2020 | 1,62 | 1,62 | 0,00 | 1,61 | 0,63% | - |
| 16.10.2020 | 1,57 | 1,63 | 1,57 | 1,60 | 2,89% | - |
| 15.10.2020 | 1,56 | 1,56 | 1,52 | 1,56 | 0,00% | - |
| 14.10.2020 | 1,52 | 1,59 | 1,51 | 1,56 | 5,07% | - |
| 13.10.2020 | 1,50 | 1,51 | 1,48 | 1,48 | -2,31% | - |
| 12.10.2020 | 1,43 | 1,52 | 1,43 | 1,52 | 0,33% | - |
| 09.10.2020 | 1,50 | 1,52 | 1,50 | 1,51 | 2,03% | - |
| 08.10.2020 | 1,53 | 1,55 | 1,48 | 1,48 | -2,95% | - |
| 07.10.2020 | 1,49 | 1,67 | 1,48 | 1,53 | 4,81% | - |
| 06.10.2020 | 1,46 | 1,48 | 1,45 | 1,46 | 0,69% | - |
| 05.10.2020 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |