Börse:
4,835€
-1,11%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
4,806€
Ask:
4,863€
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 4,96 | 5,02 | 4,81 | 4,86 | -0,67% | 10.757,00 |
| 22.01.2021 | 4,84 | 4,99 | 4,75 | 4,89 | -0,97% | 11.378,00 |
| 21.01.2021 | 5,18 | 5,22 | 4,89 | 4,94 | -1,85% | 13.369,00 |
| 20.01.2021 | 4,87 | 5,10 | 4,77 | 5,03 | 4,73% | 14.195,00 |
| 19.01.2021 | 4,80 | 5,03 | 4,76 | 4,80 | -2,02% | 25.320,00 |
| 18.01.2021 | 4,82 | 4,96 | 4,71 | 4,90 | 3,20% | 14.394,00 |
| 15.01.2021 | 4,93 | 5,00 | 4,75 | 4,75 | -5,30% | 34.526,00 |
| 14.01.2021 | 4,85 | 5,02 | 4,75 | 5,02 | 2,16% | 32.274,00 |
| 13.01.2021 | 5,00 | 5,03 | 4,91 | 4,91 | -0,95% | 21.380,00 |
| 12.01.2021 | 5,11 | 5,29 | 4,87 | 4,96 | -0,50% | 19.710,00 |
| 11.01.2021 | 4,93 | 5,14 | 4,93 | 4,98 | -1,81% | 26.120,00 |
| 08.01.2021 | 5,46 | 5,46 | 4,91 | 5,07 | -7,78% | 87.411,00 |
| 07.01.2021 | 5,60 | 5,62 | 5,48 | 5,50 | -1,40% | 12.571,00 |
| 06.01.2021 | 5,60 | 5,91 | 5,42 | 5,58 | -2,11% | 18.979,00 |
| 05.01.2021 | 5,79 | 5,90 | 5,40 | 5,70 | -0,18% | 23.570,00 |
| 04.01.2021 | 5,47 | 5,86 | 5,47 | 5,71 | 8,68% | 34.170,00 |
| 30.12.2020 | 5,29 | 5,30 | 5,20 | 5,25 | 0,11% | 7.764,00 |
| 29.12.2020 | 5,35 | 5,54 | 5,25 | 5,25 | -2,38% | 18.678,00 |
| 28.12.2020 | 5,38 | 5,61 | 5,33 | 5,38 | 0,64% | 28.954,00 |
| 23.12.2020 | 5,24 | 5,40 | 5,24 | 5,34 | 2,38% | 11.717,00 |
| 22.12.2020 | 5,38 | 5,55 | 5,20 | 5,22 | -4,61% | 28.222,00 |
| 21.12.2020 | 5,46 | 5,72 | 5,29 | 5,47 | 1,86% | 65.348,00 |
| 18.12.2020 | 5,39 | 5,57 | 5,27 | 5,37 | 0,04% | 31.490,00 |
| 17.12.2020 | 5,30 | 5,42 | 5,24 | 5,37 | 3,63% | 45.038,00 |
| 16.12.2020 | 5,16 | 5,27 | 5,03 | 5,18 | 3,68% | 58.064,00 |
| 15.12.2020 | 4,77 | 5,05 | 4,73 | 5,00 | 7,35% | 32.391,00 |
| 14.12.2020 | 4,83 | 4,84 | 4,65 | 4,65 | -2,37% | 16.814,00 |
| 11.12.2020 | 4,81 | 4,88 | 4,76 | 4,77 | -2,11% | 6.030,00 |
| 10.12.2020 | 4,88 | 4,95 | 4,81 | 4,87 | 0,33% | 12.956,00 |
| 09.12.2020 | 5,01 | 5,02 | 4,83 | 4,85 | -4,56% | 6.898,00 |
| 08.12.2020 | 5,12 | 5,13 | 5,04 | 5,09 | 0,16% | 18.169,00 |
| 07.12.2020 | 4,89 | 5,12 | 4,70 | 5,08 | 3,65% | 17.719,00 |
| 04.12.2020 | 5,03 | 5,05 | 4,90 | 4,90 | -2,53% | 46.002,00 |
| 03.12.2020 | 5,15 | 5,25 | 4,91 | 5,03 | -2,60% | 72.963,00 |
| 02.12.2020 | 5,23 | 5,37 | 5,07 | 5,16 | 0,04% | 11.314,00 |
| 01.12.2020 | 5,14 | 5,33 | 5,00 | 5,16 | 4,22% | 34.000,00 |
| 30.11.2020 | 4,95 | 5,03 | 4,66 | 4,95 | -1,81% | 24.444,00 |
| 27.11.2020 | 5,11 | 5,11 | 4,83 | 5,04 | -1,83% | 17.880,00 |
| 26.11.2020 | 4,93 | 5,16 | 4,93 | 5,13 | 4,05% | 20.010,00 |
| 25.11.2020 | 4,92 | 5,10 | 4,83 | 4,93 | 0,35% | 40.102,00 |
| 24.11.2020 | 5,50 | 5,50 | 4,82 | 4,92 | -13,92% | 74.287,00 |
| 23.11.2020 | 5,96 | 5,98 | 5,61 | 5,71 | -6,02% | 15.678,00 |
| 20.11.2020 | 5,95 | 6,10 | 5,95 | 6,08 | 0,36% | 3.860,00 |
| 19.11.2020 | 5,96 | 6,10 | 5,88 | 6,06 | 0,46% | 9.333,00 |
| 18.11.2020 | 6,37 | 6,37 | 6,03 | 6,03 | -3,37% | 2.666,00 |
| 17.11.2020 | 6,34 | 6,37 | 6,24 | 6,24 | -2,35% | 4.895,00 |
| 16.11.2020 | 6,53 | 6,54 | 6,26 | 6,39 | -0,56% | 9.406,00 |
| 13.11.2020 | 6,19 | 6,54 | 6,19 | 6,42 | 3,15% | 4.157,00 |
| 12.11.2020 | 6,16 | 6,35 | 6,10 | 6,23 | 1,53% | 2.755,00 |
| 11.11.2020 | 6,45 | 6,45 | 6,13 | 6,13 | -3,55% | 6.374,00 |
| 10.11.2020 | 6,50 | 6,61 | 6,35 | 6,36 | -3,78% | 12.931,00 |
| 09.11.2020 | 6,95 | 6,95 | 6,24 | 6,61 | -0,48% | 42.269,00 |
| 06.11.2020 | 6,46 | 6,75 | 6,42 | 6,64 | 0,48% | 13.688,00 |
| 05.11.2020 | 6,04 | 6,61 | 6,04 | 6,61 | 11,96% | 16.688,00 |
| 04.11.2020 | 6,08 | 6,08 | 5,90 | 5,90 | -6,02% | 6.084,00 |
| 03.11.2020 | 6,04 | 6,28 | 6,02 | 6,28 | 5,02% | 9.647,00 |
| 02.11.2020 | 5,92 | 5,98 | 5,85 | 5,98 | 5,69% | 7.726,00 |
| 30.10.2020 | 5,70 | 5,86 | 5,60 | 5,66 | -2,04% | 4.937,00 |
| 29.10.2020 | 5,47 | 5,81 | 5,40 | 5,78 | 4,98% | 18.459,00 |
| 28.10.2020 | 6,23 | 6,23 | 5,45 | 5,50 | -10,27% | 68.694,00 |
| 27.10.2020 | 6,16 | 6,19 | 6,10 | 6,13 | 0,89% | 2.000,00 |
| 26.10.2020 | 6,06 | 6,24 | 6,02 | 6,08 | -2,19% | 11.906,00 |
| 23.10.2020 | 6,25 | 6,33 | 6,22 | 6,22 | 0,10% | 3.144,00 |
| 22.10.2020 | 6,25 | 6,41 | 6,15 | 6,21 | -2,20% | 7.984,00 |
| 21.10.2020 | 6,34 | 6,49 | 6,30 | 6,35 | 2,58% | 7.565,00 |
| 20.10.2020 | 6,16 | 6,25 | 6,16 | 6,19 | -0,96% | 2.325,00 |
| 19.10.2020 | 6,81 | 6,81 | 6,25 | 6,25 | -4,23% | 24.135,00 |
| 16.10.2020 | 6,31 | 6,72 | 6,30 | 6,53 | 0,40% | 12.068,00 |
| 15.10.2020 | 6,61 | 6,61 | 6,33 | 6,50 | -0,85% | 13.370,00 |
| 14.10.2020 | 6,43 | 6,60 | 6,40 | 6,56 | 1,77% | 12.452,00 |
| 13.10.2020 | 6,49 | 6,53 | 6,28 | 6,44 | -3,24% | 7.580,00 |
| 12.10.2020 | 6,61 | 6,66 | 6,53 | 6,66 | 2,43% | 13.907,00 |
| 09.10.2020 | 6,30 | 6,50 | 6,30 | 6,50 | 4,70% | 9.754,00 |
| 08.10.2020 | 6,15 | 6,21 | 6,11 | 6,21 | 3,33% | 4.457,00 |
| 07.10.2020 | 6,16 | 6,18 | 6,01 | 6,01 | -0,86% | 67.807,00 |
| 06.10.2020 | 6,39 | 6,47 | 6,06 | 6,06 | -5,99% | 48.783,00 |
| 05.10.2020 | 6,25 | 6,45 | 6,18 | 6,45 | 3,04% | 5.268,00 |
| 02.10.2020 | 6,39 | 6,44 | 6,25 | 6,26 | -0,35% | 3.750,00 |
| 01.10.2020 | 6,31 | 6,42 | 6,18 | 6,28 | 0,42% | 24.173,00 |
| 30.09.2020 | 6,12 | 6,32 | 6,06 | 6,25 | -0,92% | 2.070,00 |
| 29.09.2020 | 6,10 | 6,35 | 6,10 | 6,31 | 1,94% | 8.570,00 |
| 28.09.2020 | 6,02 | 6,25 | 6,02 | 6,19 | -0,29% | 8.014,00 |
| 25.09.2020 | 6,20 | 6,25 | 6,01 | 6,21 | 0,91% | 9.620,00 |
| 24.09.2020 | 5,75 | 6,18 | 5,50 | 6,15 | 3,53% | 67.027,00 |
| 23.09.2020 | 6,41 | 6,62 | 5,90 | 5,94 | -10,43% | 31.801,00 |
| 22.09.2020 | 6,45 | 6,78 | 6,34 | 6,63 | -1,25% | - |
| 21.09.2020 | 7,07 | 7,12 | 6,57 | 6,72 | -8,24% | - |
| 18.09.2020 | 7,28 | 7,34 | 7,15 | 7,32 | 0,80% | - |
| 17.09.2020 | 7,09 | 7,28 | 6,97 | 7,26 | 0,29% | - |
| 16.09.2020 | 7,21 | 7,27 | 7,14 | 7,24 | 2,00% | - |
| 15.09.2020 | 7,17 | 7,29 | 6,94 | 7,10 | 0,55% | - |
| 14.09.2020 | 6,83 | 7,08 | 6,79 | 7,06 | 1,60% | - |
| 11.09.2020 | 7,01 | 7,01 | 6,91 | 6,95 | 0,72% | 2.098,00 |
| 10.09.2020 | 7,00 | 7,18 | 6,90 | 6,90 | -0,72% | 6.558,00 |
| 09.09.2020 | 6,65 | 6,95 | 6,65 | 6,95 | 1,43% | 13.662,00 |
| 08.09.2020 | 6,90 | 6,90 | 6,51 | 6,85 | 0,06% | 30.366,00 |
| 07.09.2020 | 6,77 | 6,87 | 6,77 | 6,85 | 0,20% | 3.156,00 |
| 04.09.2020 | 7,11 | 7,19 | 6,54 | 6,83 | -2,54% | 27.197,00 |
| 03.09.2020 | 6,85 | 7,06 | 6,72 | 7,01 | 0,63% | 16.610,00 |
| 02.09.2020 | 7,06 | 7,18 | 6,85 | 6,97 | -2,41% | 16.370,00 |