Echtzeit-Aktienkurs MAG Silver Corp
Bid:
Ask:
Aktienkurse zur MAG Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 13,80 | 13,94 | 13,73 | 13,93 | 0,72% | 245.653,00 |
| 20.12.2024 | 13,98 | 14,20 | 13,80 | 13,83 | -0,29% | 1.064.170,00 |
| 19.12.2024 | 14,00 | 14,09 | 13,62 | 13,87 | 0,43% | 773.913,00 |
| 18.12.2024 | 14,62 | 14,69 | 13,77 | 13,81 | -6,44% | 573.139,00 |
| 17.12.2024 | 14,52 | 14,83 | 14,48 | 14,76 | -0,61% | 400.494,00 |
| 16.12.2024 | 14,96 | 15,03 | 14,73 | 14,85 | -0,60% | 507.907,00 |
| 13.12.2024 | 15,06 | 15,15 | 14,70 | 14,94 | -2,35% | 489.823,00 |
| 12.12.2024 | 15,55 | 15,69 | 15,30 | 15,30 | -3,95% | 374.341,00 |
| 11.12.2024 | 15,81 | 16,19 | 15,76 | 15,93 | 1,92% | 415.463,00 |
| 10.12.2024 | 15,83 | 15,96 | 15,53 | 15,63 | -0,64% | 474.992,00 |
| 09.12.2024 | 15,19 | 16,26 | 15,15 | 15,73 | 4,10% | 779.600,00 |
| 06.12.2024 | 15,29 | 15,29 | 14,78 | 15,11 | -1,50% | 672.585,00 |
| 05.12.2024 | 15,49 | 15,66 | 15,29 | 15,34 | -1,29% | 333.391,00 |
| 04.12.2024 | 15,94 | 16,10 | 15,50 | 15,54 | -2,26% | 557.920,00 |
| 03.12.2024 | 15,40 | 16,18 | 15,38 | 15,90 | 3,79% | 695.372,00 |
| 02.12.2024 | 15,50 | 15,50 | 15,19 | 15,32 | -0,33% | 533.372,00 |
| 29.11.2024 | 15,55 | 15,73 | 15,25 | 15,37 | 0,13% | 241.979,00 |
| 27.11.2024 | 15,52 | 15,59 | 15,27 | 15,35 | 0,07% | 287.237,00 |
| 26.11.2024 | 15,20 | 15,42 | 14,97 | 15,34 | 1,46% | 335.936,00 |
| 25.11.2024 | 15,02 | 15,25 | 14,77 | 15,12 | -2,39% | 643.520,00 |
| 22.11.2024 | 15,61 | 15,76 | 15,37 | 15,49 | -1,21% | 486.003,00 |
| 20.11.2024 | 15,71 | 15,75 | 15,32 | 15,68 | -0,63% | 490.411,00 |
| 19.11.2024 | 15,99 | 16,02 | 15,47 | 15,78 | 0,38% | 375.083,00 |
| 18.11.2024 | 15,37 | 16,01 | 15,35 | 15,72 | 5,50% | 678.433,00 |
| 15.11.2024 | 15,34 | 15,34 | 14,87 | 14,90 | -1,97% | 1.335.890,00 |
| 14.11.2024 | 14,51 | 15,31 | 14,51 | 15,20 | 3,05% | 1.354.142,00 |
| 13.11.2024 | 15,53 | 15,61 | 14,74 | 14,75 | -3,09% | 507.897,00 |
| 12.11.2024 | 15,12 | 15,61 | 15,02 | 15,22 | 0,20% | 765.184,00 |
| 11.11.2024 | 15,15 | 15,47 | 14,71 | 15,19 | -5,36% | 1.285.133,00 |
| 08.11.2024 | 16,32 | 16,46 | 15,77 | 16,05 | -3,60% | 771.864,00 |
| 07.11.2024 | 16,55 | 16,78 | 16,14 | 16,65 | 2,97% | 624.111,00 |
| 06.11.2024 | 15,45 | 16,36 | 14,79 | 16,17 | -2,30% | 987.419,00 |
| 05.11.2024 | 16,66 | 16,87 | 16,42 | 16,55 | 0,61% | 333.746,00 |
| 04.11.2024 | 16,81 | 16,86 | 16,33 | 16,45 | -1,79% | 501.167,00 |
| 01.11.2024 | 17,35 | 17,36 | 16,75 | 16,75 | -1,99% | 558.403,00 |
| 31.10.2024 | 17,00 | 17,40 | 16,71 | 17,09 | -3,61% | 1.037.866,00 |
| 30.10.2024 | 17,98 | 17,98 | 17,49 | 17,73 | -1,45% | 800.203,00 |
| 29.10.2024 | 18,00 | 18,27 | 17,83 | 17,99 | 1,30% | 856.035,00 |
| 28.10.2024 | 17,40 | 17,94 | 17,27 | 17,76 | 1,89% | 666.167,00 |
| 25.10.2024 | 17,99 | 17,99 | 17,31 | 17,43 | -2,41% | 1.128.910,00 |
| 24.10.2024 | 17,79 | 17,90 | 17,18 | 17,86 | 0,34% | 942.549,00 |
| 23.10.2024 | 17,59 | 17,85 | 17,25 | 17,80 | -0,17% | 990.144,00 |
| 22.10.2024 | 17,95 | 18,01 | 17,53 | 17,83 | 1,77% | 1.041.358,00 |
| 21.10.2024 | 17,52 | 17,62 | 17,09 | 17,52 | 4,66% | 1.135.367,00 |
| 18.10.2024 | 16,06 | 16,94 | 15,95 | 16,74 | 6,08% | 1.113.083,00 |
| 17.10.2024 | 15,78 | 15,93 | 15,54 | 15,78 | 0,57% | 492.737,00 |
| 16.10.2024 | 15,92 | 16,18 | 15,63 | 15,69 | -0,32% | 537.531,00 |
| 15.10.2024 | 15,17 | 15,76 | 15,14 | 15,74 | 1,81% | 529.292,00 |
| 14.10.2024 | 15,41 | 15,57 | 15,25 | 15,46 | -0,06% | 317.171,00 |
| 11.10.2024 | 15,91 | 16,00 | 15,33 | 15,47 | -1,46% | 676.680,00 |
| 10.10.2024 | 15,13 | 15,76 | 14,93 | 15,70 | 4,88% | 803.054,00 |
| 09.10.2024 | 14,89 | 15,01 | 14,61 | 14,97 | 0,81% | 552.212,00 |
| 08.10.2024 | 14,87 | 14,91 | 14,46 | 14,85 | -1,20% | 578.706,00 |
| 07.10.2024 | 15,00 | 15,13 | 14,65 | 15,03 | 0,47% | 661.724,00 |
| 04.10.2024 | 14,52 | 15,19 | 14,43 | 14,96 | 2,47% | 956.668,00 |
| 03.10.2024 | 14,43 | 14,68 | 14,10 | 14,60 | 0,21% | 594.503,00 |
| 02.10.2024 | 14,36 | 14,80 | 14,31 | 14,57 | 1,39% | 702.737,00 |
| 01.10.2024 | 14,23 | 14,44 | 14,04 | 14,37 | 2,35% | 593.449,00 |
| 30.09.2024 | 14,40 | 14,46 | 13,86 | 14,04 | -3,77% | 697.534,00 |
| 27.09.2024 | 15,23 | 15,26 | 14,50 | 14,59 | -4,39% | 713.677,00 |
| 26.09.2024 | 15,34 | 15,54 | 15,09 | 15,26 | 1,33% | 661.047,00 |
| 25.09.2024 | 15,11 | 15,43 | 14,92 | 15,06 | -0,33% | 755.861,00 |
| 24.09.2024 | 14,51 | 15,17 | 14,33 | 15,11 | 5,81% | 808.792,00 |
| 23.09.2024 | 14,40 | 14,80 | 14,23 | 14,28 | -0,70% | 719.146,00 |
| 20.09.2024 | 14,27 | 14,49 | 14,04 | 14,38 | 1,84% | 1.204.505,00 |
| 19.09.2024 | 14,52 | 14,53 | 14,04 | 14,12 | 1,15% | 405.753,00 |
| 18.09.2024 | 14,47 | 14,81 | 13,93 | 13,96 | -3,52% | 808.626,00 |
| 17.09.2024 | 14,33 | 14,65 | 14,17 | 14,47 | 0,42% | 448.282,00 |
| 16.09.2024 | 14,46 | 14,67 | 14,29 | 14,41 | -0,83% | 792.823,00 |
| 13.09.2024 | 13,90 | 14,55 | 13,84 | 14,53 | 6,14% | 1.049.053,00 |
| 12.09.2024 | 12,88 | 13,80 | 12,82 | 13,69 | 8,74% | 776.835,00 |
| 11.09.2024 | 12,26 | 12,63 | 12,15 | 12,59 | 2,19% | 437.834,00 |
| 10.09.2024 | 12,00 | 12,36 | 11,89 | 12,32 | 2,92% | 362.189,00 |
| 09.09.2024 | 11,80 | 12,09 | 11,77 | 11,97 | 1,87% | 346.992,00 |
| 06.09.2024 | 12,12 | 12,24 | 11,72 | 11,75 | -3,53% | 425.809,00 |
| 05.09.2024 | 12,48 | 12,48 | 12,10 | 12,18 | 0,16% | 528.125,00 |
| 04.09.2024 | 12,17 | 12,38 | 12,07 | 12,16 | -0,08% | 437.915,00 |
| 03.09.2024 | 12,81 | 12,81 | 12,12 | 12,17 | -6,67% | 608.658,00 |
| 30.08.2024 | 13,25 | 13,25 | 12,90 | 13,04 | -1,44% | 383.362,00 |
| 29.08.2024 | 13,24 | 13,40 | 13,18 | 13,23 | 1,07% | 293.571,00 |
| 28.08.2024 | 13,25 | 13,30 | 12,92 | 13,09 | -3,68% | 468.911,00 |
| 27.08.2024 | 13,37 | 13,71 | 13,30 | 13,59 | 0,07% | 277.852,00 |
| 26.08.2024 | 13,52 | 13,73 | 13,35 | 13,58 | 0,52% | 321.164,00 |
| 23.08.2024 | 13,56 | 13,70 | 13,31 | 13,51 | 0,82% | 489.848,00 |
| 22.08.2024 | 13,56 | 13,65 | 13,22 | 13,40 | -2,62% | 316.887,00 |
| 21.08.2024 | 13,50 | 13,78 | 13,30 | 13,76 | 1,25% | 303.348,00 |
| 20.08.2024 | 13,70 | 13,79 | 13,38 | 13,59 | 0,97% | 536.578,00 |
| 19.08.2024 | 12,96 | 13,57 | 12,91 | 13,46 | 3,46% | 554.678,00 |
| 16.08.2024 | 13,18 | 13,23 | 12,82 | 13,01 | 0,54% | 586.578,00 |
| 15.08.2024 | 12,54 | 13,07 | 12,48 | 12,94 | 3,77% | 507.248,00 |
| 14.08.2024 | 12,46 | 12,61 | 12,24 | 12,47 | 0,00% | 327.495,00 |
| 13.08.2024 | 12,23 | 12,64 | 12,23 | 12,47 | 1,38% | 363.284,00 |
| 12.08.2024 | 12,14 | 12,45 | 11,94 | 12,30 | 2,16% | 487.701,00 |
| 09.08.2024 | 12,08 | 12,13 | 11,90 | 12,04 | 0,75% | 347.378,00 |
| 08.08.2024 | 11,85 | 12,20 | 11,76 | 11,95 | 1,27% | 478.970,00 |
| 07.08.2024 | 12,36 | 12,40 | 11,75 | 11,80 | -3,44% | 531.381,00 |
| 06.08.2024 | 11,87 | 12,31 | 11,54 | 12,22 | 2,43% | 647.637,00 |
| 05.08.2024 | 11,54 | 12,16 | 11,29 | 11,93 | -5,84% | 615.913,00 |
| 02.08.2024 | 13,80 | 14,15 | 12,48 | 12,67 | -3,72% | 1.266.554,00 |
| 01.08.2024 | 13,50 | 13,62 | 12,83 | 13,16 | -3,94% | 692.126,00 |