Deutsche Märkte geschlossen

Silvercorp Metals Inc. (SVM)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,1000+0,2800 (+7,33%)
Börsenschluss: 04:00PM EDT
4,0600 -0,04 (-0,98%)
Nachbörse: 07:57PM EDT
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20243,94004,24503,84004,10004,10003.730.100
23. Mai 20243,83003,92003,81003,82003,82001.593.000
22. Mai 20243,93004,00503,84003,86003,86002.483.400
21. Mai 20244,06004,06003,96504,04004,04001.678.000
20. Mai 20244,03004,15003,94004,09004,09002.701.500
17. Mai 20243,79003,96003,75003,96003,96003.213.200
16. Mai 20243,70003,70003,60003,68003,68001.433.900
15. Mai 20243,65003,72003,56503,72003,72001.364.500
14. Mai 20243,59003,64003,53503,61003,61001.182.800
13. Mai 20243,56003,59503,48003,54003,54001.579.500
10. Mai 20243,65003,69003,54003,59003,59001.900.400
09. Mai 20243,41003,59003,40003,59003,59002.022.800
08. Mai 20243,44003,46003,33003,36003,36001.006.800
07. Mai 20243,37003,48003,36003,43003,43001.149.600
06. Mai 20243,35003,42003,35003,38003,38001.536.200
03. Mai 20243,33003,35003,24003,30003,3000976.600
02. Mai 20243,17003,32003,16303,30003,30001.427.500
01. Mai 20243,16003,30503,16003,21003,21001.523.100
30. Apr. 20243,26003,31003,15003,15003,15002.948.800
29. Apr. 20243,34003,37003,25503,36003,36002.085.200
26. Apr. 20243,60003,60003,27003,31003,31004.789.100
25. Apr. 20243,46003,56003,38003,55003,55001.100.700
24. Apr. 20243,49003,55003,42503,47003,4700962.600
23. Apr. 20243,34003,61503,34003,54003,54001.454.300
22. Apr. 20243,36003,56003,13003,43003,43002.975.400
19. Apr. 20243,54003,68003,52003,57003,57001.360.400
18. Apr. 20243,64003,68503,55003,57003,57001.037.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...