Deutsche Märkte schließen in 23 Minuten

Silvercorp Metals Inc. (SVM)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,6301+0,0301 (+0,84%)
Ab 11:06AM EDT. Markt geöffnet.
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 20243,64003,68503,60003,63013,6301326.991
17. Apr. 20243,65003,71003,54003,60003,60001.507.500
16. Apr. 20243,61003,65003,55003,62003,62002.238.000
15. Apr. 20243,62003,73003,55003,70003,70003.682.100
12. Apr. 20243,95003,98003,48003,53003,53009.404.300
11. Apr. 20243,87003,90503,73003,80003,80001.685.200
10. Apr. 20243,66003,89903,58003,87003,87002.962.300
09. Apr. 20243,86003,96003,75003,77003,77002.187.900
08. Apr. 20243,85003,90003,70503,83003,83002.945.000
05. Apr. 20243,65003,82003,62003,78003,78002.593.700
04. Apr. 20243,79003,87003,67003,69003,69004.790.300
03. Apr. 20243,60003,82003,56003,76003,76004.988.600
02. Apr. 20243,46003,54003,44003,53003,53002.559.500
01. Apr. 20243,38003,45003,32003,45003,45002.657.200
28. März 20243,19003,30003,16003,26003,26001.820.100
27. März 20243,06003,15003,04503,15003,15001.319.200
26. März 20243,14003,14003,02003,05003,05002.120.900
25. März 20243,12003,24603,06503,07003,07001.604.900
22. März 20243,09003,14003,06003,10003,10001.766.100
21. März 20243,11003,14003,04003,07003,07003.198.000
20. März 20242,73003,10002,71003,05003,05003.488.200
19. März 20242,77002,79502,72002,73002,7300987.100
18. März 20242,86002,91002,78902,79002,79001.130.900
15. März 20242,80002,88002,77002,83002,83002.007.800
14. März 20242,89002,94002,78002,81002,81001.577.100
13. März 20242,80002,91002,80002,85002,85002.058.900
12. März 20242,77002,79002,70002,78002,78001.337.000
11. März 20242,75002,85002,72102,77002,77001.598.300
08. März 20242,74002,77002,63002,72002,72003.726.000
07. März 20242,73002,76502,70002,73002,73002.630.400
06. März 20242,69002,75502,67002,67002,67001.570.300
05. März 20242,70002,72002,62002,65002,65001.415.900
04. März 20242,51002,69002,51002,68002,68003.045.700
01. März 20242,42002,56002,39002,47002,47004.515.400
29. Feb. 20242,41002,46602,38502,41002,4100906.900
28. Feb. 20242,40002,43002,35002,38002,3800751.400
27. Feb. 20242,43002,45502,39002,42002,4200733.400
26. Feb. 20242,44002,44002,37002,44002,4400793.800
23. Feb. 20242,38002,47002,34002,45002,45001.205.700
22. Feb. 20242,41002,44002,36002,36002,36001.396.800
21. Feb. 20242,40002,41002,37002,40002,4000713.600
20. Feb. 20242,43002,45002,36002,40002,4000615.400
16. Feb. 20242,38002,46002,36002,40002,4000904.500
15. Feb. 20242,32002,43002,32002,39002,39001.383.100
14. Feb. 20242,26002,31002,24002,28002,28001.185.600
13. Feb. 20242,41002,41002,22102,27002,27002.100.800
12. Feb. 20242,39002,54002,38002,47002,47001.077.200
09. Feb. 20242,32002,43002,25002,38002,38001.398.100
08. Feb. 20242,25002,29002,24002,25002,2500721.200
07. Feb. 20242,29002,30002,25002,27002,2700611.000
06. Feb. 20242,30002,33002,27002,29002,2900795.100
05. Feb. 20242,33002,35002,25002,28002,28001.045.800
02. Feb. 20242,34002,37002,32002,37002,3700903.800
01. Feb. 20242,38002,46002,36002,41002,41001.363.700
31. Jan. 20242,50002,50002,35002,37002,37001.188.300
30. Jan. 20242,48002,51502,37002,49002,49004.153.500
29. Jan. 20242,42002,46002,36002,46002,46001.239.400
26. Jan. 20242,40002,43002,37002,39002,3900486.100
25. Jan. 20242,44002,44002,37002,40002,4000774.300
24. Jan. 20242,48002,48002,35002,38002,38001.217.900
23. Jan. 20242,43002,46002,37502,45002,4500940.700
22. Jan. 20242,31002,44002,30002,40002,40001.706.200
19. Jan. 20242,33002,34002,27002,31002,31001.039.800
18. Jan. 20242,36002,36002,28302,32002,3200923.900
17. Jan. 20242,32002,33002,25002,32002,32001.712.400
16. Jan. 20242,43002,43002,31502,35002,35001.855.600
12. Jan. 20242,43002,53502,42002,43002,43001.476.700
11. Jan. 20242,39002,41002,30002,35002,35001.315.200
10. Jan. 20242,39002,41002,34502,41002,4100759.000
09. Jan. 20242,47002,47002,39002,39002,39001.164.600
08. Jan. 20242,48002,52502,43002,46002,4600820.400
05. Jan. 20242,54002,62002,50502,51002,51001.053.800
04. Jan. 20242,53002,56002,50002,54002,54001.483.600
03. Jan. 20242,49002,57502,45002,55002,55002.161.600
02. Jan. 20242,61002,64002,53002,53002,53001.151.300
29. Dez. 20232,66002,68002,60502,63002,63001.527.700
28. Dez. 20232,73002,76002,67002,69002,69001.009.700
27. Dez. 20232,79002,84002,76002,76002,76001.046.000
26. Dez. 20232,80002,80002,72002,77002,7700666.100
22. Dez. 20232,82002,92002,76002,76002,76001.594.600
21. Dez. 20232,78002,80002,71502,77002,77001.103.300
20. Dez. 20232,80002,85002,68502,69002,69001.490.700
19. Dez. 20232,73002,84502,72502,78002,78001.210.300
18. Dez. 20232,79002,79002,66002,69002,69001.114.600
15. Dez. 20232,80002,81002,71002,76002,76001.993.700
14. Dez. 20232,86002,97002,76002,82002,82002.330.900
13. Dez. 20232,55002,81002,55002,78002,78002.200.500
12. Dez. 20232,65002,66002,52002,53002,53001.604.000
11. Dez. 20232,63002,65002,57002,61002,61001.304.000
08. Dez. 20232,65002,71602,62502,66002,66001.121.800
07. Dez. 20232,72002,72002,66002,68002,68001.016.900
06. Dez. 20232,70002,77502,70002,72002,72001.165.100
05. Dez. 20232,79002,80002,69002,73002,73001.118.400
04. Dez. 20232,84002,89502,76002,79002,79002.747.300
01. Dez. 20232,91002,97502,81002,90002,90003.474.700
30. Nov. 20232,77002,92002,74202,90002,90002.961.600
29. Nov. 20232,68002,78502,64002,75002,75002.855.900
28. Nov. 20232,61002,68002,58002,65002,65002.751.500
27. Nov. 20232,48002,62502,48002,58002,58002.446.700
24. Nov. 20232,36002,46002,31002,43002,43001.441.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...