Silver Bow Mining Corp. SBMT
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$8,59-0,18 (-2,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,59 | -2,05 % | $8,78 | $8,89 | $8,50 | 122,00K |
| 2026-09-30 | $8,77 | +2,10 % | $8,72 | $9,04 | $8,66 | 196,20K |
| 2026-09-29 | $8,59 | +2,26 % | $8,50 | $8,92 | $8,50 | 182,90K |
| 2026-09-28 | $8,40 | -0,71 % | $8,39 | $8,74 | $8,32 | 153,00K |
| 2026-09-25 | $8,46 | +5,09 % | $8,12 | $8,83 | $8,09 | 77,70K |
| 2026-09-24 | $8,05 | -2,31 % | $8,20 | $8,46 | $7,91 | 110,00K |
| 2026-09-23 | $8,24 | -3,40 % | $8,53 | $9,09 | $8,16 | 216,90K |
| 2026-09-22 | $8,53 | +8,66 % | $7,94 | $8,75 | $7,66 | 96,10K |
| 2026-09-21 | $7,85 | -4,03 % | $8,26 | $8,28 | $7,76 | 44,20K |
| 2026-09-18 | $8,18 | +5,01 % | $7,82 | $8,25 | $7,62 | 91,90K |
| 2026-09-17 | $7,79 | +0,26 % | $7,80 | $7,92 | $7,71 | 44,00K |
| 2026-09-16 | $7,77 | +3,74 % | $7,74 | $7,78 | $7,47 | 33,10K |
| 2026-09-15 | $7,49 | -1,06 % | $7,61 | $7,62 | $7,27 | 43,90K |
| 2026-09-14 | $7,57 | -7,23 % | $8,01 | $8,10 | $7,56 | 26,00K |
| 2026-09-11 | $8,16 | +3,29 % | $7,98 | $8,23 | $7,98 | 47,40K |
| 2026-09-10 | $7,90 | -1,86 % | $7,95 | $8,15 | $7,75 | 53,90K |
| 2026-09-09 | $8,05 | -1,47 % | $8,24 | $8,42 | $7,96 | 67,20K |
| 2026-09-08 | $8,17 | -4,22 % | $8,43 | $8,78 | $7,95 | 51,50K |
| 2026-09-04 | $8,53 | 0,00 % | $8,52 | $8,57 | $8,37 | 28,90K |
| 2026-09-03 | $8,53 | -0,81 % | $8,85 | $8,85 | $8,48 | 40,00K |
| 2026-09-02 | $8,60 | -0,12 % | $8,80 | $9,04 | $8,58 | 116,00K |
| 2026-09-01 | $8,61 | -2,27 % | $8,70 | $8,95 | $8,51 | 83,50K |
| 2026-08-31 | $8,81 | +1,26 % | $8,54 | $8,88 | $8,54 | 65,70K |
| 2026-08-28 | $8,70 | -1,69 % | $9,07 | $9,10 | $8,43 | 101,10K |
| 2026-08-27 | $8,85 | -0,11 % | $8,76 | $8,98 | $8,70 | 53,10K |
| 2026-08-26 | $8,86 | -3,17 % | $8,98 | $9,01 | $8,65 | 100,20K |
| 2026-08-25 | $9,15 | -0,11 % | $9,10 | $9,25 | $8,95 | 49,20K |
| 2026-08-24 | $9,16 | +11,03 % | $8,42 | $9,48 | $8,41 | 276,40K |
| 2026-08-21 | $8,25 | +3,77 % | $8,10 | $8,45 | $7,90 | 212,00K |
| 2026-08-20 | $7,95 | +0,76 % | $7,84 | $8,00 | $7,68 | 46,40K |
| 2026-08-19 | $7,89 | +1,15 % | $7,85 | $8,17 | $7,74 | 105,90K |
| 2026-08-18 | $7,80 | +0,52 % | $7,62 | $7,93 | $7,62 | 80,20K |
| 2026-08-17 | $7,76 | -3,00 % | $8,00 | $8,00 | $7,72 | 71,90K |
| 2026-08-14 | $8,00 | +9,74 % | $7,35 | $8,06 | $7,18 | 109,20K |
| 2026-08-13 | $7,29 | -0,95 % | $7,40 | $7,49 | $7,16 | 53,40K |
| 2026-08-12 | $7,36 | +7,76 % | $6,80 | $7,45 | $6,80 | 212,00K |
| 2026-08-11 | $6,83 | 0,00 % | $6,74 | $6,90 | $6,74 | 56,40K |
| 2026-08-10 | $6,83 | -1,01 % | $6,85 | $6,90 | $6,65 | 63,90K |
| 2026-08-07 | $6,90 | +1,77 % | $6,98 | $7,03 | $6,83 | 88,60K |
| 2026-08-06 | $6,78 | -2,31 % | $6,98 | $6,98 | $6,76 | 28,40K |
| 2026-08-05 | $6,94 | +7,43 % | $6,70 | $7,14 | $6,63 | 124,40K |
| 2026-08-04 | $6,46 | -1,37 % | $6,56 | $6,70 | $6,46 | 79,00K |
| 2026-08-03 | $6,55 | +0,92 % | $6,50 | $6,74 | $6,50 | 30,70K |
| 2026-07-31 | $6,49 | -5,12 % | $6,80 | $6,80 | $6,42 | 36,50K |
| 2026-07-30 | $6,84 | +8,57 % | $6,45 | $6,93 | $6,40 | 63,20K |
| 2026-07-29 | $6,30 | -3,23 % | $6,53 | $6,70 | $6,27 | 69,10K |
| 2026-07-28 | $6,51 | -2,54 % | $6,71 | $6,71 | $6,40 | 64,70K |
| 2026-07-27 | $6,68 | -2,05 % | $6,87 | $7,00 | $6,68 | 71,30K |
| 2026-07-24 | $6,82 | -2,99 % | $7,02 | $7,08 | $6,82 | 33,20K |
| 2026-07-23 | $7,03 | -2,77 % | $7,05 | $7,15 | $6,91 | 27,40K |
| 2026-07-22 | $7,23 | +9,71 % | $6,60 | $7,59 | $6,51 | 125,90K |
| 2026-07-21 | $6,59 | +6,98 % | $6,20 | $6,59 | $6,11 | 111,80K |
| 2026-07-20 | $6,16 | -1,60 % | $6,30 | $6,30 | $6,06 | 65,30K |
| 2026-07-17 | $6,26 | +0,48 % | $6,10 | $6,32 | $6,10 | 57,30K |
| 2026-07-16 | $6,23 | -1,58 % | $6,26 | $6,40 | $6,16 | 83,00K |
| 2026-07-15 | $6,33 | -1,56 % | $6,44 | $6,60 | $6,30 | 124,90K |
| 2026-07-14 | $6,43 | +1,26 % | $6,44 | $6,50 | $6,26 | 137,10K |
| 2026-07-13 | $6,35 | -3,79 % | $6,50 | $6,55 | $6,26 | 82,00K |
| 2026-07-10 | $6,60 | +2,33 % | $6,35 | $6,79 | $6,35 | 96,70K |
| 2026-07-09 | $6,45 | -0,15 % | $6,56 | $6,70 | $6,40 | 121,60K |
| 2026-07-08 | $6,46 | -3,15 % | $6,58 | $6,84 | $6,35 | 78,90K |
| 2026-07-07 | $6,67 | -13,38 % | $7,68 | $7,75 | $6,45 | 127,30K |
| 2026-07-06 | $7,70 | -0,77 % | $7,82 | $8,00 | $7,55 | 80,20K |
| 2026-07-02 | $7,76 | +12,30 % | $6,97 | $7,82 | $6,83 | 109,30K |
| 2026-07-01 | $6,91 | +2,22 % | $6,77 | $7,01 | $6,77 | 28,60K |
| 2026-06-30 | $6,76 | +2,42 % | $6,61 | $7,09 | $6,61 | 143,80K |
| 2026-06-29 | $6,60 | -4,49 % | $6,90 | $6,91 | $6,47 | 103,80K |
| 2026-06-26 | $6,91 | +12,36 % | $6,12 | $7,13 | $6,12 | 909,20K |
| 2026-06-25 | $6,15 | -0,65 % | $6,23 | $6,62 | $5,75 | 271,30K |
| 2026-06-24 | $6,19 | -14,38 % | $7,15 | $7,17 | $6,00 | 317,90K |
| 2026-06-23 | $7,23 | -16,71 % | $8,44 | $8,47 | $7,04 | 59,50K |
| 2026-06-22 | $8,68 | -2,47 % | $8,79 | $8,98 | $8,11 | 97,30K |
| 2026-06-18 | $8,90 | -1,22 % | $9,11 | $9,20 | $8,53 | 300,00K |
| 2026-06-17 | $9,01 | -0,44 % | $9,01 | $9,47 | $8,95 | 114,30K |
| 2026-06-16 | $9,05 | +6,47 % | $8,61 | $9,29 | $8,37 | 117,80K |
| 2026-06-15 | $8,50 | -3,85 % | $8,90 | $9,21 | $8,50 | 172,20K |
| 2026-06-12 | $8,84 | +7,15 % | $8,30 | $8,89 | $8,30 | 68,20K |
| 2026-06-11 | $8,25 | +11,79 % | $7,48 | $8,25 | $7,41 | 117,00K |
| 2026-06-10 | $7,38 | -4,90 % | $7,64 | $7,90 | $7,02 | 377,40K |
| 2026-06-09 | $7,76 | -6,84 % | $8,26 | $8,26 | $7,58 | 81,30K |
| 2026-06-08 | $8,33 | -1,88 % | $8,62 | $8,66 | $7,37 | 108,50K |
| 2026-06-05 | $8,49 | -6,70 % | $9,02 | $9,02 | $8,28 | 84,70K |
| 2026-06-04 | $9,10 | +0,55 % | $8,93 | $9,13 | $8,70 | 53,90K |
| 2026-06-03 | $9,05 | -3,21 % | $9,26 | $9,35 | $8,75 | 65,70K |
| 2026-06-02 | $9,35 | +2,19 % | $9,17 | $9,40 | $9,16 | 34,20K |
| 2026-06-01 | $9,15 | -8,50 % | $10,00 | $10,00 | $8,88 | 110,30K |
| 2026-05-29 | $10,00 | +8,93 % | $9,21 | $10,00 | $9,15 | 408,10K |
| 2026-05-28 | $9,18 | +3,85 % | $8,85 | $9,30 | $8,62 | 183,50K |
| 2026-05-27 | $8,84 | +4,37 % | $8,74 | $9,11 | $8,34 | 179,30K |
| 2026-05-26 | $8,47 | -0,94 % | $8,40 | $9,00 | $8,33 | 217,40K |