MAG Silver Corp.
[WKN: 460241 | ISIN: CA55903Q1046]
Aktienkurse
Echtzeit-Aktienkurs MAG Silver Corp.
Bid: Ask:

Aktienkurse zur MAG Silver Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 21,48 21,71 21,24 21,54 -0,74% 1.063.908,00
24.07.2025 21,35 21,86 21,31 21,70 -0,41% 1.099.397,00
23.07.2025 22,12 22,19 21,69 21,79 -1,63% 817.391,00
22.07.2025 21,99 22,31 21,76 22,15 1,84% 940.095,00
21.07.2025 21,22 21,89 21,22 21,75 3,77% 743.383,00
18.07.2025 21,33 21,35 20,86 20,96 -0,99% 678.600,00
17.07.2025 21,34 21,34 20,93 21,17 -1,35% 814.482,00
16.07.2025 21,93 22,00 21,24 21,46 -2,19% 907.857,00
15.07.2025 22,16 22,16 21,58 21,94 -0,23% 2.204.223,00
14.07.2025 22,36 22,66 21,97 21,99 -1,43% 1.739.724,00
11.07.2025 22,00 22,36 21,78 22,31 3,10% 1.872.364,00
10.07.2025 21,45 21,66 21,11 21,64 1,31% 1.511.282,00
09.07.2025 21,10 21,41 21,08 21,36 0,90% 1.769.134,00
08.07.2025 21,60 21,78 20,99 21,17 -2,49% 2.427.316,00
07.07.2025 21,21 21,72 20,91 21,71 0,37% 2.462.848,00
03.07.2025 21,20 21,63 21,16 21,63 1,22% 1.088.343,00
02.07.2025 21,17 21,38 21,04 21,37 1,18% 1.344.365,00
01.07.2025 21,50 21,56 21,00 21,12 -0,05% 1.115.807,00
30.06.2025 20,79 21,19 20,70 21,13 2,03% 1.243.736,00
27.06.2025 20,89 20,99 20,63 20,71 -3,76% 1.013.625,00
26.06.2025 21,29 21,52 21,17 21,52 1,13% 1.029.061,00
25.06.2025 20,97 21,29 20,92 21,28 1,04% 1.944.424,00
24.06.2025 21,14 21,19 20,70 21,06 -1,82% 2.268.463,00
23.06.2025 21,31 21,69 21,18 21,45 1,27% 2.384.404,00
20.06.2025 21,20 21,67 21,14 21,18 -1,07% 4.790.946,00
18.06.2025 21,44 21,74 21,37 21,41 -1,02% 1.466.056,00
17.06.2025 21,43 21,67 21,37 21,63 0,79% 2.268.676,00
16.06.2025 21,26 21,72 21,25 21,46 0,19% 2.679.031,00
13.06.2025 21,41 21,57 21,22 21,42 0,00% 1.684.135,00
12.06.2025 21,36 21,63 21,29 21,42 0,71% 1.968.581,00
11.06.2025 21,08 21,43 20,97 21,27 0,38% 1.693.834,00
10.06.2025 21,56 21,65 20,97 21,19 -1,62% 1.895.309,00
09.06.2025 21,45 21,83 21,27 21,54 1,70% 2.175.237,00
06.06.2025 21,37 21,51 20,95 21,18 -0,05% 2.823.397,00
05.06.2025 20,56 21,41 20,56 21,19 5,16% 5.725.412,00
04.06.2025 19,94 20,16 19,83 20,15 1,05% 2.228.407,00
03.06.2025 19,45 19,94 19,42 19,94 0,91% 1.539.218,00
02.06.2025 19,07 19,95 19,00 19,76 5,33% 2.515.157,00
30.05.2025 18,49 18,80 18,38 18,76 -0,05% 1.180.234,00
28.05.2025 18,59 18,80 18,56 18,77 0,64% 1.612.967,00
27.05.2025 18,74 18,89 18,24 18,65 0,11% 2.350.187,00
21.05.2025 18,33 18,79 18,24 18,63 1,14% 1.374.017,00
20.05.2025 18,14 18,44 17,86 18,42 1,71% 2.585.923,00
19.05.2025 17,71 18,11 17,71 18,11 1,51% 1.598.295,00
16.05.2025 17,58 17,88 17,58 17,84 -0,72% 3.970.961,00
15.05.2025 17,77 18,07 17,66 17,97 0,84% 1.740.537,00
14.05.2025 17,58 17,90 17,47 17,82 -1,00% 2.879.164,00
13.05.2025 18,00 18,28 17,97 18,00 0,28% 11.251.571,00
12.05.2025 19,00 19,17 17,90 17,95 6,09% 13.679.455,00
09.05.2025 16,17 17,01 15,58 16,92 6,21% 1.322.109,00
08.05.2025 15,43 16,20 15,34 15,93 4,60% 1.006.585,00
07.05.2025 15,27 15,53 15,03 15,23 -2,25% 443.026,00
06.05.2025 15,22 15,64 15,03 15,58 4,49% 733.591,00
05.05.2025 14,99 15,07 14,63 14,91 2,33% 518.528,00
02.05.2025 14,97 14,98 14,47 14,57 -1,15% 506.968,00
01.05.2025 15,10 15,25 14,61 14,74 -5,27% 623.233,00
30.04.2025 15,20 15,62 15,14 15,56 0,91% 614.032,00
29.04.2025 15,72 15,90 15,40 15,42 -1,60% 372.073,00
28.04.2025 15,52 15,67 15,30 15,67 1,23% 293.703,00
25.04.2025 15,16 15,66 15,09 15,48 -1,53% 366.316,00
24.04.2025 15,90 15,90 15,32 15,72 0,77% 469.547,00
23.04.2025 14,92 15,73 14,82 15,60 3,31% 1.163.724,00
22.04.2025 15,60 15,60 14,86 15,10 -2,71% 953.336,00
21.04.2025 16,00 16,14 15,13 15,52 -0,06% 454.933,00
17.04.2025 15,99 15,99 15,29 15,53 -2,94% 577.947,00
16.04.2025 16,36 16,49 15,38 16,00 1,46% 834.968,00
15.04.2025 15,97 16,12 15,66 15,77 -0,32% 553.091,00
14.04.2025 14,99 15,92 14,85 15,82 5,47% 1.000.509,00
11.04.2025 14,93 15,31 14,56 15,00 5,93% 1.219.050,00
10.04.2025 13,90 14,52 13,88 14,16 1,65% 865.797,00
09.04.2025 13,25 14,21 12,59 13,93 10,91% 1.448.146,00
08.04.2025 13,99 14,18 12,42 12,56 -5,78% 1.260.900,00
07.04.2025 13,04 14,23 12,70 13,33 -0,30% 825.613,00
04.04.2025 14,40 14,51 13,14 13,37 -11,87% 1.212.099,00
03.04.2025 14,45 15,54 14,31 15,17 -1,94% 1.270.586,00
02.04.2025 15,38 15,67 15,12 15,47 0,72% 587.704,00
01.04.2025 15,28 15,51 15,06 15,36 0,52% 589.101,00
31.03.2025 15,57 15,73 14,84 15,28 -2,68% 784.982,00
28.03.2025 16,89 16,89 15,57 15,70 -5,59% 1.089.570,00
27.03.2025 16,31 16,63 15,74 16,63 3,81% 889.970,00
26.03.2025 16,57 16,60 15,98 16,02 -2,79% 723.206,00
25.03.2025 16,88 17,35 16,42 16,48 -1,67% 687.886,00
24.03.2025 15,83 17,09 15,83 16,76 6,62% 1.111.924,00
21.03.2025 15,57 15,79 15,29 15,72 -1,81% 675.753,00
20.03.2025 15,41 16,12 15,40 16,01 1,33% 545.911,00
19.03.2025 16,48 16,58 15,78 15,80 -4,82% 1.033.728,00
18.03.2025 17,13 17,31 16,55 16,60 -1,31% 872.980,00
17.03.2025 16,19 16,82 16,04 16,82 4,67% 559.738,00
14.03.2025 16,48 16,58 15,85 16,07 0,00% 562.782,00
13.03.2025 15,83 16,46 15,74 16,07 2,10% 652.557,00
12.03.2025 15,01 15,89 15,01 15,74 3,42% 627.069,00
11.03.2025 14,40 15,33 14,37 15,22 7,33% 831.045,00
10.03.2025 14,80 14,81 13,96 14,18 -5,15% 618.584,00
07.03.2025 15,11 15,40 14,54 14,95 -0,60% 554.582,00
06.03.2025 15,25 15,45 14,88 15,04 -2,40% 563.083,00
05.03.2025 14,60 15,42 14,57 15,41 5,77% 719.086,00
04.03.2025 15,09 15,09 14,17 14,57 -1,15% 702.882,00
03.03.2025 15,35 15,56 14,62 14,74 -1,80% 565.221,00
28.02.2025 14,83 15,03 14,45 15,01 0,00% 571.325,00
27.02.2025 15,64 15,85 15,01 15,01 -6,01% 462.045,00