Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.648,46 +2.356,58 (+4,51%)
Silvercorp Metals Inc. (SVM)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 3,8400 | 4,1450 | 3,8100 | 4,1100 | 4,1100 | 5.851.747 |
| 12. Sept. 2024 | 3,4700 | 3,7300 | 3,4350 | 3,7300 | 3,7300 | 3.471.700 |
| 11. Sept. 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3800 | 3,3800 | 1.689.500 |
| 10. Sept. 2024 | 3,3400 | 3,4000 | 3,2900 | 3,3800 | 3,3800 | 1.660.000 |
| 09. Sept. 2024 | 3,4300 | 3,4400 | 3,3200 | 3,3200 | 3,3200 | 1.781.700 |
| 06. Sept. 2024 | 3,5000 | 3,5250 | 3,3600 | 3,3900 | 3,3900 | 1.827.000 |
| 05. Sept. 2024 | 3,6300 | 3,6400 | 3,4750 | 3,5100 | 3,5100 | 1.248.800 |
| 04. Sept. 2024 | 3,4900 | 3,5750 | 3,4600 | 3,4900 | 3,4900 | 1.302.500 |
| 03. Sept. 2024 | 3,7600 | 3,8000 | 3,4700 | 3,5000 | 3,5000 | 2.543.700 |
| 30. Aug. 2024 | 3,9400 | 3,9500 | 3,7300 | 3,7900 | 3,7900 | 4.795.100 |
| 29. Aug. 2024 | 3,8200 | 4,0200 | 3,7900 | 3,9600 | 3,9600 | 3.299.200 |
| 28. Aug. 2024 | 3,7200 | 3,8350 | 3,6800 | 3,7800 | 3,7800 | 2.004.800 |
| 27. Aug. 2024 | 3,8500 | 3,8800 | 3,8000 | 3,8200 | 3,8200 | 1.031.300 |
| 26. Aug. 2024 | 3,8900 | 3,9200 | 3,8450 | 3,8800 | 3,8800 | 1.572.800 |
| 23. Aug. 2024 | 3,9000 | 3,9200 | 3,8300 | 3,8600 | 3,8600 | 2.324.700 |
| 22. Aug. 2024 | 3,8500 | 3,9050 | 3,8300 | 3,8700 | 3,8700 | 2.010.100 |
| 21. Aug. 2024 | 3,8100 | 3,9350 | 3,7800 | 3,8900 | 3,8900 | 1.584.900 |
| 20. Aug. 2024 | 3,8500 | 3,9100 | 3,7900 | 3,9000 | 3,9000 | 1.753.000 |
| 19. Aug. 2024 | 3,6200 | 3,8100 | 3,5900 | 3,8000 | 3,8000 | 2.022.300 |
| 16. Aug. 2024 | 3,4600 | 3,6300 | 3,4100 | 3,6200 | 3,6200 | 2.779.500 |
| 15. Aug. 2024 | 3,5100 | 3,5200 | 3,3810 | 3,4100 | 3,4100 | 1.817.400 |
| 14. Aug. 2024 | 3,4000 | 3,5200 | 3,2550 | 3,4200 | 3,4200 | 1.885.100 |
| 13. Aug. 2024 | 3,2000 | 3,2300 | 3,1350 | 3,2200 | 3,2200 | 1.854.500 |
| 12. Aug. 2024 | 3,1900 | 3,2450 | 3,0900 | 3,2000 | 3,2000 | 2.150.800 |
| 09. Aug. 2024 | 3,1600 | 3,2150 | 3,1100 | 3,1700 | 3,1700 | 899.900 |
| 08. Aug. 2024 | 3,1800 | 3,2250 | 3,1300 | 3,1400 | 3,1400 | 1.324.600 |
| 07. Aug. 2024 | 3,2200 | 3,2800 | 3,1100 | 3,1400 | 3,1400 | 1.657.300 |
| 06. Aug. 2024 | 3,1400 | 3,2350 | 3,1200 | 3,2100 | 3,2100 | 888.700 |
| 05. Aug. 2024 | 3,0900 | 3,1350 | 2,9650 | 3,1100 | 3,1100 | 1.627.100 |
| 02. Aug. 2024 | 3,5000 | 3,5750 | 3,2600 | 3,3200 | 3,3200 | 1.958.500 |
| 01. Aug. 2024 | 3,8000 | 3,8100 | 3,4100 | 3,5000 | 3,5000 | 2.927.200 |
| 31. Juli 2024 | 3,8500 | 3,8500 | 3,6520 | 3,7300 | 3,7300 | 2.179.300 |
| 30. Juli 2024 | 3,7000 | 3,7950 | 3,7000 | 3,7500 | 3,7500 | 909.800 |
| 29. Juli 2024 | 3,7000 | 3,7390 | 3,6100 | 3,6900 | 3,6900 | 1.096.700 |
| 26. Juli 2024 | 3,7300 | 3,7780 | 3,6500 | 3,6800 | 3,6800 | 819.100 |
| 25. Juli 2024 | 3,5500 | 3,7200 | 3,5400 | 3,6700 | 3,6700 | 1.638.400 |
| 24. Juli 2024 | 3,8000 | 3,8800 | 3,7100 | 3,7200 | 3,7200 | 1.204.900 |
| 23. Juli 2024 | 3,7200 | 3,7600 | 3,7000 | 3,7300 | 3,7300 | 680.700 |
| 22. Juli 2024 | 3,6700 | 3,7300 | 3,6300 | 3,7000 | 3,7000 | 820.000 |
| 19. Juli 2024 | 3,5300 | 3,7300 | 3,5100 | 3,7300 | 3,7300 | 1.585.800 |
| 18. Juli 2024 | 3,8000 | 3,8110 | 3,6320 | 3,6800 | 3,6800 | 1.076.600 |
| 17. Juli 2024 | 3,8800 | 3,9100 | 3,7700 | 3,8100 | 3,8100 | 1.263.600 |
| 16. Juli 2024 | 3,8000 | 3,8900 | 3,7650 | 3,8800 | 3,8800 | 1.380.500 |
| 15. Juli 2024 | 3,8100 | 3,8280 | 3,7100 | 3,7400 | 3,7400 | 1.118.400 |
| 12. Juli 2024 | 3,7200 | 3,7800 | 3,7100 | 3,7800 | 3,7800 | 939.000 |
| 11. Juli 2024 | 3,7100 | 3,7900 | 3,6200 | 3,7800 | 3,7800 | 2.583.800 |
| 10. Juli 2024 | 3,5500 | 3,7200 | 3,5450 | 3,7000 | 3,7000 | 2.149.900 |
| 09. Juli 2024 | 3,5900 | 3,5950 | 3,4800 | 3,5200 | 3,5200 | 819.300 |
| 08. Juli 2024 | 3,5400 | 3,5800 | 3,4700 | 3,5600 | 3,5600 | 1.232.400 |
| 05. Juli 2024 | 3,5600 | 3,6000 | 3,4900 | 3,6000 | 3,6000 | 1.709.700 |
| 03. Juli 2024 | 3,4200 | 3,5300 | 3,4200 | 3,5200 | 3,5200 | 1.111.600 |
| 02. Juli 2024 | 3,3400 | 3,3900 | 3,2650 | 3,3500 | 3,3500 | 1.184.800 |
| 01. Juli 2024 | 3,3700 | 3,4100 | 3,3100 | 3,3600 | 3,3600 | 1.090.700 |
| 28. Juni 2024 | 3,4000 | 3,4200 | 3,3150 | 3,3600 | 3,3600 | 1.133.800 |
| 27. Juni 2024 | 3,4000 | 3,4300 | 3,3400 | 3,3700 | 3,3700 | 638.500 |
| 26. Juni 2024 | 3,2900 | 3,3800 | 3,2800 | 3,3600 | 3,3600 | 695.200 |
| 25. Juni 2024 | 3,4000 | 3,4200 | 3,3500 | 3,3600 | 3,3600 | 1.112.200 |
| 24. Juni 2024 | 3,5100 | 3,5450 | 3,4200 | 3,4200 | 3,4200 | 693.600 |
| 21. Juni 2024 | 3,6000 | 3,6000 | 3,4400 | 3,4800 | 3,4800 | 1.417.100 |
| 20. Juni 2024 | 3,5400 | 3,6100 | 3,4900 | 3,6100 | 3,6100 | 1.645.400 |
| 18. Juni 2024 | 3,3800 | 3,5100 | 3,3500 | 3,4900 | 3,4900 | 1.091.100 |
| 17. Juni 2024 | 3,4800 | 3,5000 | 3,3900 | 3,4000 | 3,4000 | 1.041.800 |
| 14. Juni 2024 | 3,4500 | 3,4800 | 3,4100 | 3,4800 | 3,4800 | 1.317.900 |
| 13. Juni 2024 | 3,4900 | 3,5400 | 3,3750 | 3,4300 | 3,4300 | 1.377.500 |
| 12. Juni 2024 | 3,6200 | 3,6750 | 3,5100 | 3,5500 | 3,5500 | 1.964.700 |
| 11. Juni 2024 | 3,5600 | 3,5600 | 3,5100 | 3,5500 | 3,5500 | 1.049.700 |
| 10. Juni 2024 | 3,5800 | 3,6300 | 3,5300 | 3,6100 | 3,6100 | 874.000 |
| 07. Juni 2024 | 3,6700 | 3,6900 | 3,5000 | 3,5200 | 3,5200 | 1.855.500 |
| 07. Juni 2024 | 0.013 Dividende | |||||
| 06. Juni 2024 | 3,8200 | 3,8600 | 3,7310 | 3,8100 | 3,7970 | 1.982.900 |
| 05. Juni 2024 | 3,7100 | 3,7700 | 3,6500 | 3,7600 | 3,7472 | 1.321.300 |
| 04. Juni 2024 | 3,7900 | 3,7920 | 3,6100 | 3,6800 | 3,6674 | 1.841.100 |
| 03. Juni 2024 | 4,0400 | 4,0400 | 3,8700 | 3,8800 | 3,8668 | 1.381.300 |
| 31. Mai 2024 | 4,1300 | 4,1450 | 3,9200 | 3,9900 | 3,9764 | 1.465.700 |
| 30. Mai 2024 | 4,1800 | 4,2800 | 4,0200 | 4,0700 | 4,0561 | 1.723.000 |
| 29. Mai 2024 | 4,1500 | 4,1880 | 4,0600 | 4,1600 | 4,1458 | 1.394.400 |
| 28. Mai 2024 | 4,2500 | 4,3900 | 4,1100 | 4,2200 | 4,2056 | 3.357.000 |
| 24. Mai 2024 | 3,9400 | 4,2450 | 3,8400 | 4,1000 | 4,0860 | 3.730.100 |
| 23. Mai 2024 | 3,8300 | 3,9200 | 3,8100 | 3,8200 | 3,8070 | 1.593.000 |
| 22. Mai 2024 | 3,9300 | 4,0050 | 3,8400 | 3,8600 | 3,8468 | 2.483.400 |
| 21. Mai 2024 | 4,0600 | 4,0600 | 3,9650 | 4,0400 | 4,0262 | 1.678.000 |
| 20. Mai 2024 | 4,0300 | 4,1500 | 3,9400 | 4,0900 | 4,0760 | 2.701.500 |
| 17. Mai 2024 | 3,7900 | 3,9600 | 3,7500 | 3,9600 | 3,9465 | 3.213.200 |
| 16. Mai 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6800 | 3,6674 | 1.433.900 |
| 15. Mai 2024 | 3,6500 | 3,7200 | 3,5650 | 3,7200 | 3,7073 | 1.364.500 |
| 14. Mai 2024 | 3,5900 | 3,6400 | 3,5350 | 3,6100 | 3,5977 | 1.182.800 |
| 13. Mai 2024 | 3,5600 | 3,5950 | 3,4800 | 3,5400 | 3,5279 | 1.579.500 |
| 10. Mai 2024 | 3,6500 | 3,6900 | 3,5400 | 3,5900 | 3,5778 | 1.900.400 |
| 09. Mai 2024 | 3,4100 | 3,5900 | 3,4000 | 3,5900 | 3,5778 | 2.022.800 |
| 08. Mai 2024 | 3,4400 | 3,4600 | 3,3300 | 3,3600 | 3,3485 | 1.006.800 |
| 07. Mai 2024 | 3,3700 | 3,4800 | 3,3600 | 3,4300 | 3,4183 | 1.149.600 |
| 06. Mai 2024 | 3,3500 | 3,4200 | 3,3500 | 3,3800 | 3,3685 | 1.536.200 |
| 03. Mai 2024 | 3,3300 | 3,3500 | 3,2400 | 3,3000 | 3,2887 | 976.600 |
| 02. Mai 2024 | 3,1700 | 3,3200 | 3,1630 | 3,3000 | 3,2887 | 1.427.500 |
| 01. Mai 2024 | 3,1600 | 3,3050 | 3,1600 | 3,2100 | 3,1990 | 1.523.100 |
| 30. Apr. 2024 | 3,2600 | 3,3100 | 3,1500 | 3,1500 | 3,1393 | 2.948.800 |
| 29. Apr. 2024 | 3,3400 | 3,3700 | 3,2550 | 3,3600 | 3,3485 | 2.085.200 |
| 26. Apr. 2024 | 3,6000 | 3,6000 | 3,2700 | 3,3100 | 3,2987 | 4.789.100 |
| 25. Apr. 2024 | 3,4600 | 3,5600 | 3,3800 | 3,5500 | 3,5379 | 1.100.700 |
| 24. Apr. 2024 | 3,4900 | 3,5500 | 3,4250 | 3,4700 | 3,4582 | 962.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
