3,002€
4,38%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,90 | 3,05 | 2,86 | 3,03 | 5,42% | 1.838,00 |
27.03.2024 | 2,84 | 2,91 | 2,82 | 2,88 | 0,67% | 5.000,00 |
26.03.2024 | 2,86 | 2,92 | 2,79 | 2,86 | -0,42% | - |
25.03.2024 | 2,86 | 3,00 | 2,83 | 2,87 | 0,03% | - |
22.03.2024 | 2,81 | 2,90 | 2,79 | 2,87 | 0,95% | 24.800,00 |
21.03.2024 | 2,84 | 2,88 | 2,80 | 2,84 | 2,23% | 1.740,00 |
20.03.2024 | 2,52 | 2,83 | 2,51 | 2,78 | 10,45% | 75.558,00 |
19.03.2024 | 2,56 | 2,58 | 2,50 | 2,52 | -3,68% | 50.900,00 |
18.03.2024 | 2,60 | 2,68 | 2,56 | 2,61 | -0,04% | - |
15.03.2024 | 2,60 | 2,64 | 2,54 | 2,61 | 0,81% | - |
14.03.2024 | 2,61 | 2,69 | 2,56 | 2,59 | -1,97% | - |
13.03.2024 | 2,55 | 2,65 | 2,52 | 2,64 | 3,89% | 15.100,00 |
12.03.2024 | 2,56 | 2,57 | 2,48 | 2,55 | 0,35% | 600,00 |
11.03.2024 | 2,48 | 2,61 | 2,46 | 2,54 | 2,92% | 13.800,00 |
08.03.2024 | 2,50 | 2,55 | 2,41 | 2,46 | -0,65% | 11.370,00 |
07.03.2024 | 2,46 | 2,56 | 2,42 | 2,48 | 0,28% | - |
06.03.2024 | 2,44 | 2,53 | 2,42 | 2,47 | 1,90% | 13.000,00 |
05.03.2024 | 2,46 | 2,52 | 2,42 | 2,43 | -1,86% | 6.000,00 |
04.03.2024 | 2,27 | 2,47 | 2,27 | 2,47 | 8,27% | 43.400,00 |
01.03.2024 | 2,23 | 2,36 | 2,20 | 2,28 | 2,65% | - |
29.02.2024 | 2,21 | 2,27 | 2,18 | 2,23 | 1,92% | 2.300,00 |
28.02.2024 | 2,23 | 2,26 | 2,17 | 2,18 | -2,76% | - |
27.02.2024 | 2,25 | 2,27 | 2,21 | 2,25 | 0,45% | 9.000,00 |
26.02.2024 | 2,25 | 2,26 | 2,19 | 2,24 | -1,50% | - |
23.02.2024 | 2,18 | 2,27 | 2,16 | 2,27 | 3,37% | - |
22.02.2024 | 2,23 | 2,26 | 2,19 | 2,20 | -1,26% | - |
21.02.2024 | 2,24 | 2,28 | 2,19 | 2,22 | 0,36% | - |
20.02.2024 | 2,26 | 2,27 | 2,19 | 2,22 | -2,12% | 28.000,00 |
19.02.2024 | 2,20 | 2,30 | 2,20 | 2,26 | 1,34% | 5.000,00 |
16.02.2024 | 2,24 | 2,28 | 2,19 | 2,23 | 0,00% | - |
15.02.2024 | 2,16 | 2,25 | 2,15 | 2,23 | 4,39% | - |
14.02.2024 | 2,10 | 2,17 | 2,09 | 2,14 | 1,13% | 15.000,00 |
13.02.2024 | 2,29 | 2,33 | 2,08 | 2,12 | -7,56% | 10.000,00 |
12.02.2024 | 2,22 | 2,36 | 2,22 | 2,29 | 3,91% | 1.440,00 |
09.02.2024 | 2,11 | 2,25 | 2,09 | 2,20 | 4,81% | - |
08.02.2024 | 2,11 | 2,12 | 2,09 | 2,10 | 0,38% | - |
07.02.2024 | 2,12 | 2,13 | 2,09 | 2,09 | -1,92% | - |
06.02.2024 | 2,13 | 2,18 | 2,11 | 2,13 | 0,76% | - |
05.02.2024 | 2,19 | 2,20 | 2,10 | 2,12 | -3,33% | - |
02.02.2024 | 2,22 | 2,24 | 2,15 | 2,19 | -1,79% | - |
01.02.2024 | 2,20 | 2,26 | 2,16 | 2,23 | 2,39% | 6.000,00 |
31.01.2024 | 2,28 | 2,32 | 2,18 | 2,18 | -5,30% | 2.800,00 |
30.01.2024 | 2,26 | 2,32 | 2,19 | 2,30 | 1,50% | - |
29.01.2024 | 2,22 | 2,27 | 2,19 | 2,27 | 3,19% | 12.450,00 |
26.01.2024 | 2,22 | 2,24 | 2,19 | 2,20 | -1,39% | - |
25.01.2024 | 2,20 | 2,24 | 2,19 | 2,23 | 2,06% | - |
24.01.2024 | 2,26 | 2,29 | 2,16 | 2,18 | -2,76% | - |
23.01.2024 | 2,24 | 2,28 | 2,19 | 2,25 | 2,00% | 1.600,00 |
22.01.2024 | 2,07 | 2,24 | 2,07 | 2,20 | 4,02% | 10.500,00 |
19.01.2024 | 2,13 | 2,15 | 2,09 | 2,12 | -0,66% | 5.000,00 |
18.01.2024 | 2,14 | 2,16 | 2,10 | 2,13 | 0,14% | - |
17.01.2024 | 2,13 | 2,23 | 2,08 | 2,13 | -1,62% | 67.500,00 |
16.01.2024 | 2,27 | 2,30 | 2,14 | 2,16 | -5,18% | 20.000,00 |
15.01.2024 | 2,24 | 2,30 | 2,21 | 2,28 | 2,10% | - |
12.01.2024 | 2,15 | 2,31 | 2,15 | 2,23 | 4,49% | 20.000,00 |
11.01.2024 | 2,21 | 2,25 | 2,11 | 2,14 | -2,15% | 500,00 |
10.01.2024 | 2,18 | 2,20 | 2,14 | 2,18 | -1,18% | 440.000,00 |
09.01.2024 | 2,25 | 2,28 | 2,19 | 2,21 | -1,78% | - |
08.01.2024 | 2,28 | 2,30 | 2,23 | 2,25 | -2,13% | - |
05.01.2024 | 2,32 | 2,38 | 2,29 | 2,30 | -0,69% | - |
04.01.2024 | 2,34 | 2,36 | 2,29 | 2,32 | -0,64% | - |
03.01.2024 | 2,31 | 2,36 | 2,25 | 2,33 | 0,56% | 21.224,00 |
02.01.2024 | 2,45 | 2,47 | 2,32 | 2,32 | -3,90% | - |
29.12.2023 | 2,41 | 2,42 | 2,35 | 2,41 | -0,29% | - |
28.12.2023 | 2,50 | 2,52 | 2,42 | 2,42 | -2,89% | - |
27.12.2023 | 2,51 | 2,55 | 2,47 | 2,49 | -0,84% | - |
22.12.2023 | 2,50 | 2,64 | 2,50 | 2,51 | -0,08% | - |
21.12.2023 | 2,49 | 2,54 | 2,42 | 2,51 | 2,32% | - |
20.12.2023 | 2,54 | 2,60 | 2,46 | 2,46 | -2,85% | - |
19.12.2023 | 2,47 | 2,59 | 2,44 | 2,53 | 3,52% | - |
18.12.2023 | 2,53 | 2,61 | 2,44 | 2,44 | -3,25% | - |
15.12.2023 | 2,56 | 2,59 | 2,49 | 2,52 | -1,44% | - |
14.12.2023 | 2,60 | 2,70 | 2,52 | 2,56 | -0,47% | 3.000,00 |
13.12.2023 | 2,34 | 2,58 | 2,33 | 2,57 | 9,58% | 800,00 |
12.12.2023 | 2,44 | 2,53 | 2,34 | 2,35 | -2,98% | 5.124,00 |
11.12.2023 | 2,48 | 2,48 | 2,39 | 2,42 | -2,26% | 30.000,00 |
08.12.2023 | 2,49 | 2,53 | 2,44 | 2,48 | -0,08% | 5.600,00 |
07.12.2023 | 2,52 | 2,57 | 2,47 | 2,48 | -2,29% | - |
06.12.2023 | 2,55 | 2,57 | 2,47 | 2,54 | 0,83% | - |
05.12.2023 | 2,57 | 2,64 | 2,49 | 2,52 | -2,48% | 400,00 |
04.12.2023 | 2,66 | 2,71 | 2,55 | 2,58 | 0,04% | 5.650,00 |
01.12.2023 | 2,65 | 2,74 | 2,58 | 2,58 | -3,41% | - |
30.11.2023 | 2,54 | 2,68 | 2,52 | 2,67 | 5,91% | - |
29.11.2023 | 2,43 | 2,54 | 2,40 | 2,52 | 3,53% | - |
28.11.2023 | 2,37 | 2,44 | 2,36 | 2,43 | 2,79% | - |
27.11.2023 | 2,25 | 2,40 | 2,24 | 2,37 | 5,15% | 12.000,00 |
24.11.2023 | 2,14 | 2,25 | 2,12 | 2,25 | 4,11% | 6.051,00 |
23.11.2023 | 2,16 | 2,17 | 2,14 | 2,16 | 0,19% | 4.200,00 |
22.11.2023 | 2,20 | 2,22 | 2,14 | 2,16 | -1,51% | 7.645,00 |
21.11.2023 | 2,17 | 2,23 | 2,15 | 2,19 | 2,29% | - |
20.11.2023 | 2,16 | 2,19 | 2,11 | 2,14 | -0,14% | 7.500,00 |
17.11.2023 | 2,14 | 2,24 | 2,14 | 2,15 | 0,14% | 5.000,00 |
16.11.2023 | 2,11 | 2,20 | 2,07 | 2,14 | 3,03% | - |
15.11.2023 | 2,12 | 2,16 | 2,08 | 2,08 | -0,67% | - |
14.11.2023 | 1,99 | 2,10 | 1,97 | 2,09 | 5,39% | 2.800,00 |
13.11.2023 | 2,02 | 2,04 | 1,95 | 1,99 | -1,44% | - |
10.11.2023 | 1,99 | 2,07 | 1,98 | 2,02 | 1,15% | 5.150,00 |
09.11.2023 | 1,99 | 2,07 | 1,97 | 1,99 | -0,05% | 500,00 |
08.11.2023 | 2,02 | 2,06 | 1,98 | 1,99 | 0,86% | 500,00 |
07.11.2023 | 2,08 | 2,10 | 1,97 | 1,98 | -5,59% | - |