Echtzeit-Aktienkurs Silvercrest Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercrest Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,12 | 9,17 | 8,85 | 8,92 | -1,55% | 1.417.558,00 |
| 30.05.2024 | 9,15 | 9,24 | 9,00 | 9,06 | -1,09% | 983.428,00 |
| 29.05.2024 | 9,12 | 9,25 | 9,02 | 9,16 | -0,97% | 1.156.381,00 |
| 28.05.2024 | 8,99 | 9,25 | 8,99 | 9,25 | 5,84% | 1.595.830,00 |
| 24.05.2024 | 8,65 | 8,88 | 8,62 | 8,74 | 1,98% | 1.064.358,00 |
| 23.05.2024 | 8,72 | 8,83 | 8,52 | 8,57 | -3,05% | 1.509.258,00 |
| 22.05.2024 | 9,08 | 9,11 | 8,74 | 8,84 | -3,28% | 1.528.035,00 |
| 21.05.2024 | 9,40 | 9,40 | 9,03 | 9,14 | -3,79% | 2.035.247,00 |
| 20.05.2024 | 9,45 | 9,52 | 9,12 | 9,50 | 0,96% | 2.261.095,00 |
| 17.05.2024 | 9,27 | 9,41 | 9,02 | 9,41 | 3,75% | 4.104.936,00 |
| 16.05.2024 | 9,11 | 9,24 | 8,98 | 9,07 | -1,20% | 2.346.523,00 |
| 15.05.2024 | 8,64 | 9,27 | 8,35 | 9,18 | 6,74% | 3.921.974,00 |
| 14.05.2024 | 8,54 | 8,68 | 8,41 | 8,60 | 2,14% | 1.740.370,00 |
| 13.05.2024 | 8,55 | 8,62 | 8,35 | 8,42 | -0,82% | 1.159.323,00 |
| 10.05.2024 | 8,72 | 8,75 | 8,44 | 8,49 | -1,28% | 1.188.444,00 |
| 09.05.2024 | 8,46 | 8,67 | 8,40 | 8,60 | 3,86% | 1.946.652,00 |
| 08.05.2024 | 8,27 | 8,54 | 8,16 | 8,28 | -0,60% | 1.361.698,00 |
| 07.05.2024 | 8,39 | 8,45 | 8,22 | 8,33 | -0,83% | 1.068.857,00 |
| 06.05.2024 | 8,51 | 8,68 | 8,39 | 8,40 | 1,08% | 1.195.344,00 |
| 03.05.2024 | 8,34 | 8,43 | 8,06 | 8,31 | 0,36% | 1.377.744,00 |
| 02.05.2024 | 8,26 | 8,45 | 8,20 | 8,28 | -1,08% | 984.090,00 |
| 01.05.2024 | 8,21 | 8,63 | 8,20 | 8,37 | 2,45% | 1.455.497,00 |
| 30.04.2024 | 8,15 | 8,35 | 8,06 | 8,17 | -4,56% | 1.928.115,00 |
| 29.04.2024 | 8,50 | 8,56 | 8,28 | 8,56 | 0,35% | 1.760.381,00 |
| 26.04.2024 | 8,62 | 8,65 | 8,33 | 8,53 | 0,24% | 1.448.641,00 |
| 25.04.2024 | 8,20 | 8,51 | 8,09 | 8,51 | 4,42% | 2.068.466,00 |
| 24.04.2024 | 7,81 | 8,18 | 7,80 | 8,15 | 3,95% | 1.796.457,00 |
| 23.04.2024 | 7,40 | 7,86 | 7,33 | 7,84 | 4,67% | 1.479.771,00 |
| 22.04.2024 | 7,62 | 7,75 | 7,45 | 7,49 | -5,19% | 1.783.522,00 |
| 19.04.2024 | 7,58 | 7,92 | 7,54 | 7,90 | 4,36% | 2.073.489,00 |
| 18.04.2024 | 7,27 | 7,60 | 7,26 | 7,57 | 6,02% | 2.318.066,00 |
| 17.04.2024 | 7,05 | 7,20 | 6,98 | 7,14 | 2,73% | 1.564.673,00 |
| 16.04.2024 | 6,97 | 7,03 | 6,85 | 6,95 | -1,56% | 1.293.505,00 |
| 15.04.2024 | 7,24 | 7,33 | 6,96 | 7,06 | -2,08% | 1.774.024,00 |
| 12.04.2024 | 7,56 | 7,69 | 7,12 | 7,21 | -1,37% | 3.190.840,00 |
| 11.04.2024 | 7,31 | 7,37 | 7,09 | 7,31 | 0,83% | 999.293,00 |
| 10.04.2024 | 7,38 | 7,49 | 7,22 | 7,25 | -4,10% | 1.911.932,00 |
| 09.04.2024 | 7,35 | 7,63 | 7,35 | 7,56 | 5,00% | 2.444.757,00 |
| 08.04.2024 | 7,34 | 7,34 | 7,03 | 7,20 | 0,42% | 2.064.164,00 |
| 05.04.2024 | 7,05 | 7,35 | 6,77 | 7,17 | 3,76% | 2.558.314,00 |
| 04.04.2024 | 7,08 | 7,19 | 6,88 | 6,91 | -2,54% | 2.914.318,00 |
| 03.04.2024 | 6,87 | 7,13 | 6,86 | 7,09 | 3,81% | 4.488.010,00 |
| 02.04.2024 | 6,85 | 6,97 | 6,71 | 6,83 | 0,29% | 2.743.497,00 |
| 01.04.2024 | 6,82 | 6,89 | 6,69 | 6,81 | 2,25% | 1.735.345,00 |
| 28.03.2024 | 6,66 | 6,79 | 6,51 | 6,66 | 1,22% | 1.668.213,00 |
| 27.03.2024 | 6,45 | 6,61 | 6,45 | 6,58 | 2,33% | 989.509,00 |
| 26.03.2024 | 6,68 | 6,72 | 6,42 | 6,43 | -2,72% | 1.141.390,00 |
| 25.03.2024 | 6,60 | 6,75 | 6,57 | 6,61 | 0,46% | 896.008,00 |
| 22.03.2024 | 6,63 | 6,73 | 6,52 | 6,58 | -0,90% | 778.521,00 |
| 21.03.2024 | 7,00 | 7,00 | 6,64 | 6,64 | -3,91% | 1.362.024,00 |
| 20.03.2024 | 6,37 | 6,96 | 6,34 | 6,91 | 7,30% | 1.448.452,00 |
| 19.03.2024 | 6,56 | 6,57 | 6,36 | 6,44 | -2,28% | 1.294.072,00 |
| 18.03.2024 | 6,74 | 6,74 | 6,48 | 6,59 | -1,93% | 1.559.220,00 |
| 15.03.2024 | 6,30 | 6,74 | 6,27 | 6,72 | 6,67% | 2.706.618,00 |
| 14.03.2024 | 6,43 | 6,51 | 6,26 | 6,30 | -2,78% | 1.693.648,00 |
| 13.03.2024 | 6,21 | 6,58 | 6,14 | 6,48 | 5,54% | 2.459.297,00 |
| 12.03.2024 | 6,12 | 6,16 | 5,92 | 6,14 | 0,66% | 2.406.137,00 |
| 11.03.2024 | 5,74 | 6,69 | 5,69 | 6,10 | 9,52% | 6.670.385,00 |
| 08.03.2024 | 5,66 | 5,69 | 5,38 | 5,57 | -0,36% | 2.368.124,00 |
| 07.03.2024 | 5,65 | 5,65 | 5,38 | 5,59 | -0,71% | 2.464.669,00 |
| 06.03.2024 | 5,50 | 5,66 | 5,50 | 5,63 | 3,11% | 1.730.152,00 |
| 05.03.2024 | 5,50 | 5,51 | 5,36 | 5,46 | 1,49% | 2.118.797,00 |
| 04.03.2024 | 5,30 | 5,43 | 5,28 | 5,38 | 3,07% | 1.487.784,00 |
| 01.03.2024 | 5,08 | 5,28 | 5,03 | 5,22 | 3,37% | 1.390.408,00 |
| 29.02.2024 | 5,18 | 5,23 | 5,02 | 5,05 | 1,41% | 902.255,00 |
| 28.02.2024 | 5,03 | 5,12 | 4,97 | 4,98 | -0,80% | 694.013,00 |
| 27.02.2024 | 5,10 | 5,12 | 5,00 | 5,02 | -1,18% | 901.667,00 |
| 26.02.2024 | 5,11 | 5,13 | 5,01 | 5,08 | -1,74% | 715.646,00 |
| 23.02.2024 | 5,05 | 5,21 | 4,83 | 5,17 | 2,58% | 1.084.003,00 |
| 22.02.2024 | 5,19 | 5,22 | 5,04 | 5,04 | -1,95% | 800.055,00 |
| 21.02.2024 | 5,17 | 5,18 | 5,10 | 5,14 | 0,00% | 859.587,00 |
| 20.02.2024 | 5,21 | 5,26 | 5,10 | 5,14 | -2,10% | 544.275,00 |
| 16.02.2024 | 5,15 | 5,32 | 5,11 | 5,25 | 1,16% | 900.180,00 |
| 15.02.2024 | 5,18 | 5,36 | 5,14 | 5,19 | 1,17% | 961.740,00 |
| 14.02.2024 | 5,12 | 5,20 | 5,07 | 5,13 | 0,79% | 734.205,00 |
| 13.02.2024 | 5,50 | 5,50 | 5,08 | 5,09 | -9,75% | 2.042.632,00 |
| 12.02.2024 | 5,54 | 5,70 | 5,52 | 5,64 | 1,99% | 817.449,00 |
| 09.02.2024 | 5,53 | 5,61 | 5,47 | 5,53 | 0,00% | 941.023,00 |
| 08.02.2024 | 5,54 | 5,56 | 5,48 | 5,53 | -0,18% | 681.321,00 |
| 07.02.2024 | 5,62 | 5,67 | 5,53 | 5,54 | -1,42% | 773.587,00 |
| 06.02.2024 | 5,44 | 5,65 | 5,42 | 5,62 | 3,69% | 812.915,00 |
| 05.02.2024 | 5,43 | 5,45 | 5,34 | 5,42 | -1,81% | 817.891,00 |
| 02.02.2024 | 5,49 | 5,56 | 5,36 | 5,52 | -1,78% | 1.445.833,00 |
| 01.02.2024 | 5,56 | 5,68 | 5,50 | 5,62 | 1,81% | 1.417.838,00 |
| 31.01.2024 | 5,67 | 5,75 | 5,48 | 5,52 | -1,43% | 1.590.791,00 |
| 30.01.2024 | 5,75 | 5,77 | 5,57 | 5,60 | -2,27% | 450.283,00 |
| 29.01.2024 | 5,66 | 5,77 | 5,60 | 5,73 | 1,96% | 662.570,00 |
| 26.01.2024 | 5,65 | 5,70 | 5,59 | 5,62 | -1,23% | 370.529,00 |
| 25.01.2024 | 5,61 | 5,70 | 5,51 | 5,69 | 3,45% | 890.994,00 |
| 24.01.2024 | 5,95 | 5,98 | 5,50 | 5,50 | -5,82% | 1.690.783,00 |
| 23.01.2024 | 5,98 | 6,02 | 5,69 | 5,84 | -2,34% | 1.305.160,00 |
| 22.01.2024 | 5,92 | 6,02 | 5,80 | 5,98 | 0,67% | 668.262,00 |
| 19.01.2024 | 5,94 | 5,94 | 5,80 | 5,94 | 0,85% | 678.551,00 |
| 18.01.2024 | 6,15 | 6,15 | 5,86 | 5,89 | -3,92% | 1.197.630,00 |
| 17.01.2024 | 6,06 | 6,13 | 5,95 | 6,13 | 0,66% | 943.928,00 |
| 16.01.2024 | 6,12 | 6,14 | 5,96 | 6,09 | -3,03% | 926.988,00 |
| 12.01.2024 | 6,28 | 6,48 | 6,21 | 6,28 | 3,12% | 1.010.039,00 |
| 11.01.2024 | 6,34 | 6,36 | 5,98 | 6,09 | -4,84% | 1.544.446,00 |
| 10.01.2024 | 6,40 | 6,44 | 6,26 | 6,40 | -0,16% | 665.976,00 |
| 09.01.2024 | 6,43 | 6,46 | 6,29 | 6,41 | 0,63% | 1.051.427,00 |