3,340€
-0,89%
Echtzeit-Aktienkurs Silvercorp Metals
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,38 | 3,42 | 3,34 | 3,38 | 0,24% | 37.007,00 |
| 17.04.2024 | 3,44 | 3,50 | 3,35 | 3,37 | -1,17% | 41.499,00 |
| 16.04.2024 | 3,48 | 3,50 | 3,37 | 3,41 | -3,34% | 90.458,00 |
| 15.04.2024 | 3,39 | 3,55 | 3,34 | 3,53 | 5,57% | 187.905,00 |
| 12.04.2024 | 3,71 | 3,78 | 3,29 | 3,34 | -6,07% | 126.740,00 |
| 11.04.2024 | 3,65 | 3,65 | 3,48 | 3,56 | 0,00% | 27.987,00 |
| 10.04.2024 | 3,50 | 3,61 | 3,33 | 3,56 | 1,95% | 57.057,00 |
| 09.04.2024 | 3,58 | 3,63 | 3,45 | 3,49 | -1,80% | 41.095,00 |
| 08.04.2024 | 3,58 | 3,65 | 3,42 | 3,55 | 0,85% | 77.539,00 |
| 05.04.2024 | 3,38 | 3,52 | 3,36 | 3,52 | 3,40% | 25.399,00 |
| 04.04.2024 | 3,60 | 3,60 | 3,41 | 3,41 | -2,80% | 62.109,00 |
| 03.04.2024 | 3,30 | 3,52 | 3,30 | 3,51 | 6,24% | 84.954,00 |
| 02.04.2024 | 3,21 | 3,41 | 3,17 | 3,30 | 8,70% | 137.676,00 |
| 28.03.2024 | 2,88 | 3,05 | 2,85 | 3,04 | 5,42% | 72.425,00 |
| 27.03.2024 | 2,82 | 2,91 | 2,82 | 2,88 | 1,77% | 36.024,00 |
| 26.03.2024 | 2,88 | 2,90 | 2,79 | 2,83 | -2,48% | 27.180,00 |
| 25.03.2024 | 2,83 | 2,93 | 2,83 | 2,90 | 0,55% | 5.199,00 |
| 22.03.2024 | 2,83 | 2,90 | 2,83 | 2,89 | 1,26% | 91.527,00 |
| 21.03.2024 | 2,80 | 2,87 | 2,79 | 2,85 | 1,50% | 81.771,00 |
| 20.03.2024 | 2,51 | 2,84 | 2,50 | 2,81 | 11,87% | 36.996,00 |
| 19.03.2024 | 2,57 | 2,57 | 2,51 | 2,51 | -3,31% | 17.258,00 |
| 18.03.2024 | 2,61 | 2,63 | 2,57 | 2,60 | -0,99% | 26.283,00 |
| 15.03.2024 | 2,60 | 2,65 | 2,56 | 2,62 | 1,94% | 21.796,00 |
| 14.03.2024 | 2,62 | 2,67 | 2,56 | 2,57 | -2,35% | 54.575,00 |
| 13.03.2024 | 2,53 | 2,66 | 2,50 | 2,63 | 5,02% | 20.100,00 |
| 12.03.2024 | 2,58 | 2,60 | 2,48 | 2,51 | -2,26% | 44.031,00 |
| 11.03.2024 | 2,45 | 2,60 | 2,45 | 2,57 | 4,31% | 12.755,00 |
| 08.03.2024 | 2,49 | 2,52 | 2,46 | 2,46 | -1,52% | 4.783,00 |
| 07.03.2024 | 2,47 | 2,58 | 2,41 | 2,50 | 1,13% | 27.043,00 |
| 06.03.2024 | 2,47 | 2,52 | 2,38 | 2,47 | 1,48% | 95.362,00 |
| 05.03.2024 | 2,49 | 2,56 | 2,41 | 2,43 | -2,17% | 35.060,00 |
| 04.03.2024 | 2,24 | 2,49 | 2,24 | 2,49 | 6,87% | 13.638,00 |
| 01.03.2024 | 2,25 | 2,37 | 2,21 | 2,33 | 5,34% | 7.503,00 |
| 29.02.2024 | 2,18 | 2,26 | 2,18 | 2,21 | 2,31% | 14.290,00 |
| 28.02.2024 | 2,20 | 2,26 | 2,16 | 2,16 | -1,91% | 17.713,00 |
| 27.02.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -0,09% | 2.253,00 |
| 26.02.2024 | 2,27 | 2,27 | 2,19 | 2,20 | -0,18% | 7.459,00 |
| 23.02.2024 | 2,18 | 2,23 | 2,15 | 2,21 | -0,09% | 22.856,00 |
| 22.02.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -1,52% | 2.000,00 |
| 21.02.2024 | 2,24 | 2,24 | 2,23 | 2,24 | 1,36% | 14.475,00 |
| 20.02.2024 | 2,26 | 2,27 | 2,21 | 2,21 | -2,89% | 9.390,00 |
| 19.02.2024 | 2,20 | 2,31 | 2,20 | 2,28 | 2,33% | 52.493,00 |
| 16.02.2024 | 2,22 | 2,23 | 2,22 | 2,23 | -0,18% | 2.228,00 |
| 15.02.2024 | 2,16 | 2,26 | 2,16 | 2,23 | 3,91% | 8.755,00 |
| 14.02.2024 | 2,14 | 2,15 | 2,09 | 2,15 | 2,29% | 20.474,00 |
| 13.02.2024 | 2,36 | 2,36 | 2,10 | 2,10 | -8,77% | 32.596,00 |
| 12.02.2024 | 2,20 | 2,30 | 2,20 | 2,30 | 4,83% | 2.394,00 |
| 09.02.2024 | 2,09 | 2,20 | 2,09 | 2,20 | 3,88% | 2.671,00 |
| 08.02.2024 | 2,16 | 2,16 | 2,08 | 2,11 | 0,28% | 3.570,00 |
| 07.02.2024 | 2,14 | 2,14 | 2,11 | 2,11 | -3,13% | 7.654,00 |
| 06.02.2024 | 2,10 | 2,18 | 2,10 | 2,18 | 3,42% | 9.175,00 |
| 05.02.2024 | 2,15 | 2,18 | 2,10 | 2,10 | -3,40% | 53.957,00 |
| 02.02.2024 | 2,19 | 2,19 | 2,17 | 2,18 | -4,14% | 3.830,00 |
| 01.02.2024 | 2,20 | 2,27 | 2,16 | 2,27 | 0,44% | 4.639,00 |
| 31.01.2024 | 2,25 | 2,26 | 2,25 | 2,26 | 3,67% | 275,00 |
| 30.01.2024 | 2,29 | 2,29 | 2,18 | 2,18 | -1,00% | 2.291,00 |
| 29.01.2024 | 2,19 | 2,28 | 2,19 | 2,20 | -0,27% | 10.079,00 |
| 26.01.2024 | 2,24 | 2,25 | 2,18 | 2,21 | 0,00% | 5.049,00 |
| 25.01.2024 | 2,17 | 2,22 | 2,17 | 2,21 | 1,38% | 8.673,00 |
| 24.01.2024 | 2,29 | 2,29 | 2,18 | 2,18 | -2,77% | 4.910,00 |
| 23.01.2024 | 2,28 | 2,28 | 2,19 | 2,24 | 0,81% | 1.601,00 |
| 22.01.2024 | 2,05 | 2,25 | 2,05 | 2,22 | 4,61% | 9.600,00 |
| 19.01.2024 | 2,13 | 2,13 | 2,11 | 2,13 | -0,09% | 5.540,00 |
| 18.01.2024 | 2,12 | 2,13 | 2,12 | 2,13 | 1,14% | 6.800,00 |
| 17.01.2024 | 2,12 | 2,19 | 2,10 | 2,10 | -2,32% | 7.690,00 |
| 16.01.2024 | 2,25 | 2,32 | 2,12 | 2,15 | -4,94% | 32.659,00 |
| 15.01.2024 | 2,25 | 2,27 | 2,20 | 2,27 | 2,16% | 10.595,00 |
| 12.01.2024 | 2,18 | 2,28 | 2,16 | 2,22 | 5,62% | 22.420,00 |
| 11.01.2024 | 2,25 | 2,25 | 2,10 | 2,10 | -2,51% | 6.360,00 |
| 10.01.2024 | 2,20 | 2,20 | 2,14 | 2,15 | -2,71% | 10.581,00 |
| 09.01.2024 | 2,27 | 2,27 | 2,21 | 2,21 | -2,38% | 4.400,00 |
| 08.01.2024 | 2,29 | 2,29 | 2,23 | 2,27 | -1,56% | 11.376,00 |
| 05.01.2024 | 2,31 | 2,31 | 2,30 | 2,30 | -0,78% | 2.001,00 |
| 04.01.2024 | 2,35 | 2,35 | 2,31 | 2,32 | -0,51% | 1.745,00 |
| 03.01.2024 | 2,33 | 2,33 | 2,24 | 2,33 | -0,26% | 11.825,00 |
| 02.01.2024 | 2,36 | 2,42 | 2,34 | 2,34 | -2,26% | 8.898,00 |
| 29.12.2023 | 2,40 | 2,40 | 2,32 | 2,39 | -1,97% | 6.775,00 |
| 28.12.2023 | 2,53 | 2,53 | 2,43 | 2,44 | -1,77% | 16.631,00 |
| 27.12.2023 | 2,52 | 2,54 | 2,49 | 2,49 | -2,20% | 11.063,00 |
| 22.12.2023 | 2,55 | 2,65 | 2,52 | 2,54 | 1,27% | 46.741,00 |
| 21.12.2023 | 2,46 | 2,51 | 2,44 | 2,51 | -0,24% | 7.602,00 |
| 20.12.2023 | 2,53 | 2,58 | 2,46 | 2,52 | 0,16% | 8.328,00 |
| 19.12.2023 | 2,50 | 2,58 | 2,50 | 2,51 | 2,87% | 26.790,00 |
| 18.12.2023 | 2,51 | 2,55 | 2,44 | 2,44 | -2,40% | 8.978,00 |
| 15.12.2023 | 2,53 | 2,60 | 2,50 | 2,50 | -2,95% | 19.829,00 |
| 14.12.2023 | 2,64 | 2,64 | 2,53 | 2,58 | 0,08% | 8.521,00 |
| 13.12.2023 | 2,34 | 2,58 | 2,34 | 2,58 | 9,52% | 4.580,00 |
| 12.12.2023 | 2,41 | 2,48 | 2,35 | 2,35 | -1,75% | 4.870,00 |
| 11.12.2023 | 2,45 | 2,49 | 2,39 | 2,39 | -2,68% | 4.985,00 |
| 08.12.2023 | 2,49 | 2,53 | 2,46 | 2,46 | -0,65% | 6.840,00 |
| 07.12.2023 | 2,54 | 2,56 | 2,48 | 2,48 | -2,37% | 4.820,00 |
| 06.12.2023 | 2,52 | 2,54 | 2,50 | 2,54 | 1,04% | 2.600,00 |
| 05.12.2023 | 2,60 | 2,61 | 2,50 | 2,51 | -1,18% | 3.060,00 |
| 04.12.2023 | 2,65 | 2,69 | 2,54 | 2,54 | -4,22% | 27.078,00 |
| 01.12.2023 | 2,69 | 2,74 | 2,60 | 2,65 | -1,19% | 51.509,00 |
| 30.11.2023 | 2,52 | 2,68 | 2,50 | 2,68 | 6,51% | 58.885,00 |
| 29.11.2023 | 2,43 | 2,53 | 2,41 | 2,52 | 3,19% | 13.560,00 |
| 28.11.2023 | 2,39 | 2,44 | 2,35 | 2,44 | 3,83% | 14.265,00 |
| 27.11.2023 | 2,30 | 2,35 | 2,20 | 2,35 | 6,43% | 8.632,00 |
| 24.11.2023 | 2,13 | 2,25 | 2,13 | 2,21 | 3,08% | 1.785,00 |