Börse:
4,846€
5,10%
Echtzeit-Aktienkurs Silvercorp Metals
Bid:
4,821€
Ask:
4,871€
Aktienkurse zur Silvercorp Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 4,65 | 4,82 | 4,59 | 4,78 | 4,01% | 5.586,00 |
| 13.05.2021 | 4,69 | 4,75 | 4,53 | 4,60 | -2,27% | 8.956,00 |
| 12.05.2021 | 4,80 | 4,86 | 4,71 | 4,71 | -2,95% | 29.998,00 |
| 11.05.2021 | 4,75 | 4,85 | 4,59 | 4,85 | 2,36% | 42.238,00 |
| 10.05.2021 | 5,00 | 5,10 | 4,74 | 4,74 | -1,76% | 28.694,00 |
| 07.05.2021 | 4,90 | 5,15 | 4,78 | 4,82 | -1,85% | 46.731,00 |
| 06.05.2021 | 4,75 | 5,04 | 4,74 | 4,91 | 3,98% | 74.519,00 |
| 05.05.2021 | 4,73 | 4,74 | 4,68 | 4,73 | -0,11% | 5.888,00 |
| 04.05.2021 | 4,90 | 4,94 | 4,65 | 4,73 | -3,05% | 17.540,00 |
| 03.05.2021 | 4,37 | 4,90 | 4,35 | 4,88 | 12,08% | 21.755,00 |
| 30.04.2021 | 4,38 | 4,39 | 4,35 | 4,35 | -0,66% | 5.214,00 |
| 29.04.2021 | 4,57 | 4,57 | 4,28 | 4,38 | -0,23% | 10.531,00 |
| 28.04.2021 | 4,36 | 4,40 | 4,30 | 4,39 | -0,05% | 8.393,00 |
| 27.04.2021 | 4,56 | 4,59 | 4,39 | 4,39 | -2,27% | 25.273,00 |
| 26.04.2021 | 4,51 | 4,62 | 4,46 | 4,50 | -0,97% | 8.705,00 |
| 23.04.2021 | 4,60 | 4,60 | 4,50 | 4,54 | 0,49% | 17.878,00 |
| 22.04.2021 | 4,68 | 4,79 | 4,52 | 4,52 | -4,84% | 32.079,00 |
| 21.04.2021 | 4,59 | 4,75 | 4,59 | 4,75 | 4,03% | 16.427,00 |
| 20.04.2021 | 4,52 | 4,56 | 4,42 | 4,56 | 2,15% | 12.568,00 |
| 19.04.2021 | 4,57 | 4,65 | 4,47 | 4,47 | -2,10% | 14.949,00 |
| 16.04.2021 | 4,63 | 4,75 | 4,53 | 4,56 | -1,06% | 25.547,00 |
| 15.04.2021 | 4,37 | 4,66 | 4,37 | 4,61 | 4,77% | 52.183,00 |
| 14.04.2021 | 4,48 | 4,54 | 4,39 | 4,40 | -2,74% | 12.279,00 |
| 13.04.2021 | 4,45 | 4,64 | 4,45 | 4,53 | 2,26% | 13.437,00 |
| 12.04.2021 | 4,54 | 4,59 | 4,42 | 4,43 | -3,42% | 17.190,00 |
| 09.04.2021 | 4,55 | 4,64 | 4,48 | 4,58 | 0,28% | 7.820,00 |
| 08.04.2021 | 4,49 | 4,60 | 4,45 | 4,57 | 3,28% | 28.962,00 |
| 07.04.2021 | 4,57 | 4,60 | 4,42 | 4,43 | -3,47% | 20.112,00 |
| 06.04.2021 | 4,39 | 4,63 | 4,35 | 4,59 | 4,32% | 16.511,00 |
| 01.04.2021 | 4,19 | 4,40 | 4,15 | 4,40 | 4,62% | 7.292,00 |
| 31.03.2021 | 4,03 | 4,24 | 3,96 | 4,20 | 5,90% | 7.499,00 |
| 30.03.2021 | 4,13 | 4,14 | 3,92 | 3,97 | -3,13% | 83.025,00 |
| 29.03.2021 | 4,20 | 4,22 | 4,00 | 4,10 | -0,46% | 13.585,00 |
| 26.03.2021 | 4,18 | 4,21 | 4,11 | 4,11 | 1,58% | 14.962,00 |
| 25.03.2021 | 4,16 | 4,16 | 4,03 | 4,05 | -3,80% | 38.437,00 |
| 24.03.2021 | 4,26 | 4,28 | 4,14 | 4,21 | 0,05% | 15.662,00 |
| 23.03.2021 | 4,33 | 4,35 | 4,13 | 4,21 | -4,45% | 66.187,00 |
| 22.03.2021 | 4,38 | 4,46 | 4,36 | 4,40 | -1,92% | 9.804,00 |
| 19.03.2021 | 4,49 | 4,49 | 4,38 | 4,49 | 1,10% | 15.891,00 |
| 18.03.2021 | 4,53 | 4,60 | 4,44 | 4,44 | -3,16% | 10.749,00 |
| 17.03.2021 | 4,50 | 4,63 | 4,36 | 4,59 | 3,06% | 14.552,00 |
| 16.03.2021 | 4,54 | 4,60 | 4,40 | 4,45 | -2,58% | 25.363,00 |
| 15.03.2021 | 4,47 | 4,57 | 4,39 | 4,57 | 2,84% | 24.418,00 |
| 12.03.2021 | 4,33 | 4,49 | 4,30 | 4,44 | 0,86% | 25.313,00 |
| 11.03.2021 | 4,50 | 4,57 | 4,28 | 4,40 | -0,77% | 25.403,00 |
| 10.03.2021 | 4,45 | 4,65 | 4,37 | 4,44 | -1,40% | 31.562,00 |
| 09.03.2021 | 4,33 | 4,50 | 4,29 | 4,50 | 5,41% | 63.965,00 |
| 08.03.2021 | 4,38 | 4,39 | 4,19 | 4,27 | -1,36% | 29.593,00 |
| 05.03.2021 | 4,30 | 4,42 | 4,13 | 4,33 | -1,41% | 27.194,00 |
| 04.03.2021 | 4,57 | 4,59 | 4,25 | 4,39 | -2,47% | 35.345,00 |
| 03.03.2021 | 4,77 | 4,77 | 4,47 | 4,50 | -4,94% | 66.945,00 |
| 02.03.2021 | 4,67 | 4,82 | 4,56 | 4,74 | 1,37% | 25.588,00 |
| 01.03.2021 | 5,12 | 5,21 | 4,60 | 4,67 | -3,67% | 63.898,00 |
| 26.02.2021 | 5,00 | 5,13 | 4,75 | 4,85 | -5,05% | 38.174,00 |
| 25.02.2021 | 5,40 | 5,48 | 5,07 | 5,11 | -6,65% | 39.164,00 |
| 24.02.2021 | 5,26 | 5,53 | 5,26 | 5,47 | 3,52% | 46.243,00 |
| 23.02.2021 | 5,47 | 5,49 | 5,21 | 5,29 | -3,04% | 28.272,00 |
| 22.02.2021 | 5,16 | 5,49 | 5,07 | 5,45 | 7,79% | 51.803,00 |
| 19.02.2021 | 4,90 | 5,17 | 4,83 | 5,06 | 1,67% | 36.139,00 |
| 18.02.2021 | 5,04 | 5,10 | 4,95 | 4,98 | -1,52% | 23.743,00 |
| 17.02.2021 | 5,12 | 5,13 | 4,95 | 5,05 | 0,28% | 14.008,00 |
| 16.02.2021 | 5,25 | 5,25 | 4,99 | 5,04 | -3,93% | 31.215,00 |
| 15.02.2021 | 5,14 | 5,25 | 5,06 | 5,24 | 3,39% | 23.888,00 |
| 12.02.2021 | 5,05 | 5,18 | 4,86 | 5,07 | 0,88% | 16.767,00 |
| 11.02.2021 | 5,19 | 5,19 | 4,95 | 5,03 | -1,80% | 12.851,00 |
| 10.02.2021 | 5,30 | 5,30 | 4,97 | 5,12 | 0,35% | 33.373,00 |
| 09.02.2021 | 5,29 | 5,37 | 5,10 | 5,10 | -2,15% | 34.503,00 |
| 08.02.2021 | 5,30 | 5,45 | 5,21 | 5,21 | -0,08% | 38.521,00 |
| 05.02.2021 | 5,30 | 5,62 | 5,18 | 5,22 | -1,25% | 63.944,00 |
| 04.02.2021 | 5,40 | 5,46 | 5,10 | 5,28 | -3,40% | 33.009,00 |
| 03.02.2021 | 5,85 | 5,88 | 5,40 | 5,47 | -2,25% | 44.889,00 |
| 02.02.2021 | 6,52 | 6,52 | 5,50 | 5,60 | -16,63% | 148.175,00 |
| 01.02.2021 | 6,20 | 7,02 | 6,04 | 6,71 | 25,46% | 323.004,00 |
| 29.01.2021 | 5,11 | 5,65 | 5,11 | 5,35 | 5,48% | 115.146,00 |
| 28.01.2021 | 4,60 | 5,29 | 4,55 | 5,07 | 8,61% | 108.028,00 |
| 27.01.2021 | 4,88 | 4,88 | 4,65 | 4,67 | -4,75% | 22.426,00 |
| 26.01.2021 | 4,80 | 4,97 | 4,80 | 4,90 | 0,97% | 24.040,00 |
| 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 |