Börse:
3,591€
-1,05%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
3,555€
Ask:
3,627€
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2021 | 3,57 | 3,63 | 3,53 | 3,59 | -1,05% | - |
| 20.10.2021 | 3,57 | 3,67 | 3,54 | 3,63 | 5,04% | 17.676,00 |
| 19.10.2021 | 3,48 | 3,62 | 3,46 | 3,46 | 0,79% | 15.683,00 |
| 18.10.2021 | 3,55 | 3,55 | 3,43 | 3,43 | -2,39% | 75.744,00 |
| 15.10.2021 | 3,59 | 3,59 | 3,51 | 3,51 | -3,22% | 14.947,00 |
| 14.10.2021 | 3,64 | 3,67 | 3,60 | 3,63 | 1,20% | 21.932,00 |
| 13.10.2021 | 3,49 | 3,65 | 3,43 | 3,59 | 3,58% | 33.126,00 |
| 12.10.2021 | 3,41 | 3,48 | 3,39 | 3,46 | 0,82% | 131.262,00 |
| 11.10.2021 | 3,42 | 3,43 | 3,38 | 3,43 | 1,06% | 16.695,00 |
| 08.10.2021 | 3,32 | 3,49 | 3,32 | 3,40 | 1,13% | 10.400,00 |
| 07.10.2021 | 3,38 | 3,43 | 3,33 | 3,36 | 1,82% | 6.645,00 |
| 06.10.2021 | 3,20 | 3,33 | 3,15 | 3,30 | 2,48% | 10.863,00 |
| 05.10.2021 | 3,23 | 3,26 | 3,15 | 3,22 | -1,17% | 32.145,00 |
| 04.10.2021 | 3,30 | 3,35 | 3,25 | 3,26 | -1,03% | 24.512,00 |
| 01.10.2021 | 3,30 | 3,31 | 3,27 | 3,29 | 0,24% | 21.990,00 |
| 30.09.2021 | 3,24 | 3,35 | 3,22 | 3,28 | 1,17% | 17.271,00 |
| 29.09.2021 | 3,35 | 3,39 | 3,21 | 3,25 | -2,99% | 11.105,00 |
| 28.09.2021 | 3,39 | 3,46 | 3,26 | 3,35 | -0,42% | 13.295,00 |
| 27.09.2021 | 3,40 | 3,48 | 3,33 | 3,36 | 0,00% | 2.966,00 |
| 24.09.2021 | 3,39 | 3,44 | 3,32 | 3,36 | -2,69% | 22.473,00 |
| 23.09.2021 | 3,53 | 3,53 | 3,40 | 3,45 | -1,34% | 16.671,00 |
| 22.09.2021 | 3,52 | 3,64 | 3,50 | 3,50 | -0,77% | 8.675,00 |
| 21.09.2021 | 3,50 | 3,62 | 3,47 | 3,53 | 1,67% | 138.546,00 |
| 20.09.2021 | 3,53 | 3,61 | 3,42 | 3,47 | -2,77% | 7.457,00 |
| 17.09.2021 | 3,59 | 3,62 | 3,52 | 3,57 | 1,08% | 58.550,00 |
| 16.09.2021 | 3,68 | 3,68 | 3,48 | 3,53 | -4,83% | 20.634,00 |
| 15.09.2021 | 3,71 | 3,71 | 3,64 | 3,71 | -0,51% | 13.485,00 |
| 14.09.2021 | 3,70 | 3,74 | 3,64 | 3,73 | 0,46% | 12.886,00 |
| 13.09.2021 | 3,60 | 3,76 | 3,46 | 3,71 | 5,61% | 22.769,00 |
| 10.09.2021 | 3,55 | 3,66 | 3,51 | 3,51 | -1,49% | 7.022,00 |
| 09.09.2021 | 3,61 | 3,74 | 3,57 | 3,57 | -1,46% | 7.534,00 |
| 08.09.2021 | 3,71 | 3,74 | 3,62 | 3,62 | -1,87% | 51.053,00 |
| 07.09.2021 | 3,70 | 3,72 | 3,66 | 3,69 | -1,89% | 43.685,00 |
| 06.09.2021 | 3,90 | 3,92 | 3,70 | 3,76 | -2,51% | 45.067,00 |
| 03.09.2021 | 3,66 | 3,86 | 3,66 | 3,86 | 3,29% | 8.070,00 |
| 02.09.2021 | 3,75 | 3,78 | 3,70 | 3,73 | -0,77% | 10.567,00 |
| 01.09.2021 | 3,75 | 3,81 | 3,74 | 3,76 | 2,12% | 42.177,00 |
| 31.08.2021 | 3,66 | 3,73 | 3,65 | 3,69 | -0,27% | 18.457,00 |
| 30.08.2021 | 3,73 | 3,80 | 3,63 | 3,70 | -1,78% | 11.250,00 |
| 27.08.2021 | 3,56 | 3,76 | 3,51 | 3,76 | 7,76% | 25.703,00 |
| 26.08.2021 | 3,53 | 3,60 | 3,49 | 3,49 | -2,62% | 5.704,00 |
| 25.08.2021 | 3,50 | 3,59 | 3,50 | 3,59 | 0,59% | 8.584,00 |
| 24.08.2021 | 3,54 | 3,60 | 3,53 | 3,56 | 0,82% | 7.141,00 |
| 23.08.2021 | 3,47 | 3,59 | 3,40 | 3,54 | 4,15% | 21.643,00 |
| 20.08.2021 | 3,45 | 3,49 | 3,38 | 3,39 | -1,59% | 75.375,00 |
| 19.08.2021 | 3,43 | 3,54 | 3,40 | 3,45 | -0,86% | 27.728,00 |
| 18.08.2021 | 3,46 | 3,54 | 3,37 | 3,48 | 0,17% | 12.193,00 |
| 17.08.2021 | 3,54 | 3,60 | 3,44 | 3,47 | -2,17% | 24.027,00 |
| 16.08.2021 | 3,69 | 3,71 | 3,53 | 3,55 | -4,83% | 22.295,00 |
| 13.08.2021 | 3,66 | 3,79 | 3,60 | 3,73 | 0,87% | 21.650,00 |
| 12.08.2021 | 3,84 | 3,87 | 3,64 | 3,70 | -4,62% | 7.165,00 |
| 11.08.2021 | 3,70 | 3,91 | 3,64 | 3,88 | 4,70% | 12.301,00 |
| 10.08.2021 | 3,78 | 3,78 | 3,66 | 3,70 | -1,88% | 19.655,00 |
| 09.08.2021 | 3,88 | 3,93 | 3,70 | 3,77 | -5,89% | 69.965,00 |
| 06.08.2021 | 3,93 | 4,06 | 3,73 | 4,01 | 2,53% | 25.773,00 |
| 05.08.2021 | 4,01 | 4,05 | 3,86 | 3,91 | -3,05% | 10.850,00 |
| 04.08.2021 | 4,20 | 4,27 | 4,03 | 4,03 | -1,97% | 14.829,00 |
| 03.08.2021 | 4,11 | 4,17 | 4,10 | 4,12 | -1,58% | 16.545,00 |
| 02.08.2021 | 4,20 | 4,21 | 4,13 | 4,18 | -0,10% | 6.365,00 |
| 30.07.2021 | 4,21 | 4,24 | 4,12 | 4,19 | 0,10% | 121.366,00 |
| 29.07.2021 | 4,27 | 4,31 | 4,18 | 4,18 | 0,75% | 27.781,00 |
| 28.07.2021 | 4,07 | 4,15 | 4,01 | 4,15 | 1,72% | 12.531,00 |
| 27.07.2021 | 4,14 | 4,14 | 3,97 | 4,08 | -0,68% | 13.442,00 |
| 26.07.2021 | 4,06 | 4,20 | 4,02 | 4,11 | 1,68% | 13.177,00 |
| 23.07.2021 | 4,05 | 4,09 | 3,98 | 4,04 | -2,13% | 99.665,00 |
| 22.07.2021 | 4,12 | 4,13 | 4,03 | 4,13 | -0,46% | 5.240,00 |
| 21.07.2021 | 3,98 | 4,15 | 3,96 | 4,15 | 6,74% | 26.248,00 |
| 20.07.2021 | 4,00 | 4,08 | 3,88 | 3,89 | -3,14% | 14.569,00 |
| 19.07.2021 | 4,15 | 4,25 | 3,94 | 4,01 | -4,70% | 23.537,00 |
| 16.07.2021 | 4,35 | 4,35 | 4,21 | 4,21 | -2,23% | 20.227,00 |
| 15.07.2021 | 4,49 | 4,49 | 4,31 | 4,31 | -3,52% | 2.785,00 |
| 14.07.2021 | 4,48 | 4,50 | 4,42 | 4,46 | 1,80% | 4.667,00 |
| 13.07.2021 | 4,40 | 4,54 | 4,38 | 4,38 | -1,06% | 16.190,00 |
| 12.07.2021 | 4,50 | 4,59 | 4,42 | 4,43 | -1,66% | 14.451,00 |
| 09.07.2021 | 4,44 | 4,55 | 4,43 | 4,51 | 2,34% | 5.588,00 |
| 08.07.2021 | 4,50 | 4,70 | 4,39 | 4,40 | -3,95% | 33.223,00 |
| 07.07.2021 | 4,66 | 4,70 | 4,58 | 4,58 | -0,41% | 7.210,00 |
| 06.07.2021 | 4,74 | 4,80 | 4,60 | 4,60 | -0,22% | 9.795,00 |
| 05.07.2021 | 4,68 | 4,68 | 4,61 | 4,61 | -1,83% | 1.736,00 |
| 02.07.2021 | 4,65 | 4,70 | 4,65 | 4,70 | 2,67% | 6.058,00 |
| 01.07.2021 | 4,71 | 4,76 | 4,54 | 4,58 | -1,68% | 15.256,00 |
| 30.06.2021 | 4,47 | 4,65 | 4,42 | 4,65 | 4,54% | 3.250,00 |
| 29.06.2021 | 4,57 | 4,57 | 4,45 | 4,45 | -2,50% | 13.920,00 |
| 28.06.2021 | 4,68 | 4,68 | 4,51 | 4,57 | -2,50% | 19.768,00 |
| 25.06.2021 | 4,75 | 4,85 | 4,65 | 4,68 | 0,24% | 24.715,00 |
| 24.06.2021 | 4,68 | 4,83 | 4,67 | 4,67 | -1,64% | 13.396,00 |
| 23.06.2021 | 4,88 | 4,88 | 4,75 | 4,75 | -1,00% | 2.050,00 |
| 22.06.2021 | 4,84 | 5,05 | 4,75 | 4,80 | -2,10% | 36.272,00 |
| 21.06.2021 | 4,87 | 5,00 | 4,80 | 4,90 | -0,35% | 99.020,00 |
| 18.06.2021 | 4,94 | 5,09 | 4,88 | 4,92 | 0,78% | 41.351,00 |
| 17.06.2021 | 5,03 | 5,06 | 4,79 | 4,88 | -4,65% | 59.647,00 |
| 16.06.2021 | 5,13 | 5,21 | 5,11 | 5,12 | -0,23% | 5.086,00 |
| 15.06.2021 | 5,17 | 5,25 | 5,13 | 5,13 | -1,27% | 15.429,00 |
| 14.06.2021 | 5,18 | 5,31 | 5,11 | 5,20 | -1,59% | 7.637,00 |
| 11.06.2021 | 5,25 | 5,33 | 5,19 | 5,28 | 1,77% | 45.685,00 |
| 10.06.2021 | 5,11 | 5,27 | 5,06 | 5,19 | 0,54% | 7.670,00 |
| 09.06.2021 | 5,06 | 5,16 | 5,01 | 5,16 | 1,45% | 31.644,00 |
| 08.06.2021 | 5,15 | 5,19 | 5,09 | 5,09 | -2,60% | 8.503,00 |
| 07.06.2021 | 5,14 | 5,27 | 5,04 | 5,22 | 0,62% | 23.127,00 |
| 04.06.2021 | 5,13 | 5,23 | 5,10 | 5,19 | 1,37% | 37.226,00 |