Börse:
2,761€
1,62%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
2,749€
Ask:
2,773€
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2022 | 2,71 | 2,76 | 2,65 | 2,72 | 0,13% | - |
| 30.11.2022 | 2,72 | 2,78 | 2,65 | 2,72 | 2,72% | 25.005,00 |
| 29.11.2022 | 2,62 | 2,65 | 2,54 | 2,65 | 3,44% | 13.818,00 |
| 28.11.2022 | 2,65 | 2,79 | 2,51 | 2,56 | -6,41% | 99.878,00 |
| 25.11.2022 | 2,82 | 2,90 | 2,69 | 2,73 | -2,71% | 98.284,00 |
| 24.11.2022 | 2,80 | 2,81 | 2,75 | 2,81 | 1,92% | 3.905,00 |
| 22.11.2022 | 2,70 | 2,78 | 2,67 | 2,76 | 6,66% | 17.779,00 |
| 21.11.2022 | 2,65 | 2,71 | 2,57 | 2,58 | -1,52% | 12.675,00 |
| 18.11.2022 | 2,56 | 2,66 | 2,56 | 2,62 | 1,27% | 9.496,00 |
| 17.11.2022 | 2,62 | 2,62 | 2,53 | 2,59 | -2,63% | 5.400,00 |
| 16.11.2022 | 2,77 | 2,77 | 2,66 | 2,66 | -2,46% | 803,00 |
| 15.11.2022 | 2,75 | 2,78 | 2,65 | 2,73 | -0,40% | 4.424,00 |
| 14.11.2022 | 2,69 | 2,76 | 2,69 | 2,74 | 0,81% | 41.245,00 |
| 11.11.2022 | 2,75 | 2,82 | 2,70 | 2,72 | -1,27% | 18.360,00 |
| 10.11.2022 | 2,62 | 2,78 | 2,62 | 2,75 | 3,81% | 11.898,00 |
| 09.11.2022 | 2,65 | 2,78 | 2,60 | 2,65 | -1,89% | 18.571,00 |
| 08.11.2022 | 2,63 | 2,77 | 2,62 | 2,70 | 1,39% | 6.297,00 |
| 07.11.2022 | 2,63 | 2,79 | 2,62 | 2,66 | 1,68% | 41.186,00 |
| 04.11.2022 | 2,48 | 2,65 | 2,48 | 2,62 | 10,55% | 10.150,00 |
| 03.11.2022 | 2,37 | 2,44 | 2,37 | 2,37 | -1,94% | 1.601,00 |
| 02.11.2022 | 2,51 | 2,51 | 2,38 | 2,42 | -5,29% | 13.610,00 |
| 01.11.2022 | 2,50 | 2,59 | 2,49 | 2,55 | 2,53% | 7.407,00 |
| 31.10.2022 | 2,50 | 2,50 | 2,44 | 2,49 | 3,11% | 8.373,00 |
| 28.10.2022 | 2,38 | 2,41 | 2,35 | 2,41 | -4,66% | 5.558,00 |
| 27.10.2022 | 2,46 | 2,53 | 2,46 | 2,53 | -1,33% | 1.298,00 |
| 26.10.2022 | 2,54 | 2,57 | 2,49 | 2,57 | 2,52% | 326,00 |
| 25.10.2022 | 2,53 | 2,53 | 2,45 | 2,50 | 1,46% | 4.705,00 |
| 24.10.2022 | 2,56 | 2,60 | 2,47 | 2,47 | -1,67% | 7.218,00 |
| 21.10.2022 | 2,44 | 2,52 | 2,44 | 2,51 | 2,83% | 10.330,00 |
| 20.10.2022 | 2,38 | 2,44 | 2,38 | 2,44 | -0,08% | 3.614,00 |
| 19.10.2022 | 2,41 | 2,44 | 2,41 | 2,44 | 2,48% | 940,00 |
| 18.10.2022 | 2,40 | 2,40 | 2,38 | 2,38 | -1,69% | 7.481,00 |
| 17.10.2022 | 2,43 | 2,43 | 2,42 | 2,42 | 2,93% | 2.155,00 |
| 14.10.2022 | 2,68 | 2,68 | 2,33 | 2,36 | -9,42% | 16.245,00 |
| 13.10.2022 | 2,64 | 2,64 | 2,47 | 2,60 | 2,85% | 5.716,00 |
| 12.10.2022 | 2,55 | 2,57 | 2,53 | 2,53 | -1,71% | 73.424,00 |
| 11.10.2022 | 2,52 | 2,64 | 2,52 | 2,57 | -2,35% | 55.230,00 |
| 10.10.2022 | 2,50 | 2,65 | 2,50 | 2,63 | -0,79% | 200.871,00 |
| 07.10.2022 | 2,84 | 2,84 | 2,66 | 2,66 | -6,51% | 49.755,00 |
| 06.10.2022 | 2,71 | 2,84 | 2,62 | 2,84 | 9,69% | 231.837,00 |
| 05.10.2022 | 2,62 | 2,62 | 2,51 | 2,59 | -3,32% | 5.816,00 |
| 04.10.2022 | 2,61 | 2,71 | 2,60 | 2,68 | 5,31% | 17.665,00 |
| 03.10.2022 | 2,38 | 2,58 | 2,38 | 2,54 | 5,47% | 11.330,00 |
| 30.09.2022 | 2,36 | 2,41 | 2,26 | 2,41 | 8,26% | 97.453,00 |
| 29.09.2022 | 2,23 | 2,27 | 2,20 | 2,23 | -1,98% | 173.551,00 |
| 28.09.2022 | 2,13 | 2,27 | 2,13 | 2,27 | 5,19% | 17.627,00 |
| 27.09.2022 | 2,21 | 2,24 | 2,16 | 2,16 | 1,22% | 12.654,00 |
| 26.09.2022 | 2,16 | 2,19 | 2,06 | 2,13 | -2,11% | 7.255,00 |
| 23.09.2022 | 2,31 | 2,31 | 2,15 | 2,18 | -7,67% | 10.808,00 |
| 22.09.2022 | 2,28 | 2,42 | 2,28 | 2,36 | 0,38% | 2.240,00 |
| 21.09.2022 | 2,32 | 2,44 | 2,32 | 2,35 | 3,70% | 16.066,00 |
| 20.09.2022 | 2,34 | 2,34 | 2,27 | 2,27 | -3,78% | 9.212,00 |
| 19.09.2022 | 2,30 | 2,36 | 2,26 | 2,36 | 7,14% | 8.719,00 |
| 16.09.2022 | 2,20 | 2,20 | 2,14 | 2,20 | -3,59% | 10.657,00 |
| 15.09.2022 | 2,31 | 2,32 | 2,24 | 2,28 | -1,76% | 70.732,00 |
| 14.09.2022 | 2,33 | 2,39 | 2,28 | 2,32 | -2,44% | 117.000,00 |
| 13.09.2022 | 2,40 | 2,40 | 2,35 | 2,38 | -1,73% | 80.181,00 |
| 12.09.2022 | 2,40 | 2,54 | 2,39 | 2,42 | 2,80% | 65.752,00 |
| 09.09.2022 | 2,40 | 2,40 | 2,32 | 2,36 | 3,97% | 18.857,00 |
| 08.09.2022 | 2,31 | 2,32 | 2,27 | 2,27 | -3,28% | 14.810,00 |
| 07.09.2022 | 2,28 | 2,34 | 2,17 | 2,34 | 3,26% | 15.610,00 |
| 06.09.2022 | 2,32 | 2,32 | 2,27 | 2,27 | -0,96% | 5.711,00 |
| 05.09.2022 | 2,29 | 2,37 | 2,29 | 2,29 | 2,83% | 6.700,00 |
| 02.09.2022 | 2,25 | 2,28 | 2,18 | 2,23 | 1,46% | 5.315,00 |
| 01.09.2022 | 2,23 | 2,24 | 2,13 | 2,20 | -3,22% | 31.154,00 |
| 31.08.2022 | 2,34 | 2,34 | 2,22 | 2,27 | 1,66% | 8.315,00 |
| 30.08.2022 | 2,40 | 2,40 | 2,23 | 2,23 | -6,29% | 28.265,00 |
| 29.08.2022 | 2,35 | 2,39 | 2,32 | 2,38 | -1,93% | 21.117,00 |
| 26.08.2022 | 2,57 | 2,59 | 2,41 | 2,43 | -6,21% | 18.066,00 |
| 25.08.2022 | 2,52 | 2,60 | 2,52 | 2,59 | 4,39% | 1.858,00 |
| 24.08.2022 | 2,51 | 2,51 | 2,48 | 2,48 | -0,72% | 5.650,00 |
| 23.08.2022 | 2,39 | 2,51 | 2,39 | 2,50 | 5,26% | 2.556,00 |
| 22.08.2022 | 2,48 | 2,48 | 2,38 | 2,38 | -0,67% | 17.796,00 |
| 19.08.2022 | 2,38 | 2,40 | 2,35 | 2,39 | -1,36% | 2.582,00 |
| 18.08.2022 | 2,44 | 2,52 | 2,39 | 2,42 | -1,46% | 119.004,00 |
| 17.08.2022 | 2,70 | 2,70 | 2,46 | 2,46 | -7,52% | 6.445,00 |
| 16.08.2022 | 2,63 | 2,69 | 2,63 | 2,66 | -0,34% | 2.685,00 |
| 15.08.2022 | 2,62 | 2,68 | 2,60 | 2,67 | -0,52% | 16.606,00 |
| 12.08.2022 | 2,67 | 2,70 | 2,67 | 2,68 | 2,40% | 1.655,00 |
| 11.08.2022 | 2,58 | 2,62 | 2,58 | 2,62 | -0,98% | 15.934,00 |
| 10.08.2022 | 2,66 | 2,72 | 2,65 | 2,65 | 1,85% | 8.600,00 |
| 09.08.2022 | 2,69 | 2,74 | 2,60 | 2,60 | -4,03% | 25.367,00 |
| 08.08.2022 | 2,69 | 2,72 | 2,67 | 2,71 | 3,68% | 8.082,00 |
| 05.08.2022 | 2,60 | 2,61 | 2,54 | 2,61 | -2,28% | 11.688,00 |
| 04.08.2022 | 2,51 | 2,68 | 2,51 | 2,67 | 6,16% | 27.810,00 |
| 03.08.2022 | 2,55 | 2,59 | 2,47 | 2,52 | -3,23% | 17.885,00 |
| 02.08.2022 | 2,53 | 2,61 | 2,50 | 2,60 | 1,36% | 11.464,00 |
| 01.08.2022 | 2,59 | 2,63 | 2,57 | 2,57 | -1,91% | 19.091,00 |
| 29.07.2022 | 2,61 | 2,62 | 2,48 | 2,62 | 4,72% | 27.090,00 |
| 28.07.2022 | 2,47 | 2,60 | 2,41 | 2,50 | 2,80% | 19.929,00 |
| 27.07.2022 | 2,35 | 2,43 | 2,33 | 2,43 | 6,11% | 12.975,00 |
| 26.07.2022 | 2,30 | 2,37 | 2,28 | 2,29 | -0,17% | 4.746,00 |
| 25.07.2022 | 2,31 | 2,32 | 2,26 | 2,29 | -4,42% | 12.230,00 |
| 22.07.2022 | 2,35 | 2,40 | 2,33 | 2,40 | 2,65% | 3.119,00 |
| 21.07.2022 | 2,22 | 2,36 | 2,22 | 2,34 | 1,65% | 21.026,00 |
| 20.07.2022 | 2,33 | 2,33 | 2,28 | 2,30 | -0,48% | 4.650,00 |
| 19.07.2022 | 2,29 | 2,35 | 2,29 | 2,31 | -0,30% | 10.679,00 |
| 18.07.2022 | 2,29 | 2,42 | 2,29 | 2,32 | 1,36% | 7.488,00 |
| 15.07.2022 | 2,27 | 2,29 | 2,25 | 2,29 | -0,74% | 6.837,00 |
| 14.07.2022 | 2,38 | 2,38 | 2,22 | 2,30 | -4,56% | 17.995,00 |