Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 13,48 | 13,86 | 13,48 | 13,70 | 2,78% | 493.931,00 |
| 30.07.2024 | 13,27 | 13,45 | 13,16 | 13,33 | 0,60% | 305.330,00 |
| 29.07.2024 | 13,19 | 13,27 | 12,88 | 13,25 | 1,38% | 368.095,00 |
| 26.07.2024 | 13,16 | 13,20 | 12,94 | 13,07 | 0,93% | 450.153,00 |
| 25.07.2024 | 12,89 | 13,19 | 12,77 | 12,95 | -3,79% | 599.446,00 |
| 24.07.2024 | 13,49 | 14,07 | 13,46 | 13,46 | 1,20% | 930.523,00 |
| 23.07.2024 | 13,15 | 13,44 | 13,14 | 13,30 | 0,68% | 327.062,00 |
| 22.07.2024 | 13,16 | 13,26 | 12,91 | 13,21 | 0,15% | 313.884,00 |
| 19.07.2024 | 12,94 | 13,42 | 12,83 | 13,19 | -1,57% | 640.842,00 |
| 18.07.2024 | 13,75 | 13,86 | 13,21 | 13,40 | -2,55% | 824.759,00 |
| 17.07.2024 | 13,93 | 14,11 | 13,54 | 13,75 | -1,79% | 688.668,00 |
| 16.07.2024 | 13,48 | 14,04 | 13,25 | 14,00 | 5,42% | 743.655,00 |
| 15.07.2024 | 13,57 | 13,57 | 13,22 | 13,28 | -2,42% | 666.838,00 |
| 12.07.2024 | 13,28 | 13,67 | 13,28 | 13,61 | 0,44% | 623.217,00 |
| 11.07.2024 | 13,74 | 13,74 | 13,20 | 13,55 | 2,26% | 827.696,00 |
| 10.07.2024 | 12,58 | 13,29 | 12,51 | 13,25 | 7,11% | 691.707,00 |
| 09.07.2024 | 12,37 | 12,50 | 12,26 | 12,37 | -0,48% | 338.517,00 |
| 08.07.2024 | 12,38 | 12,49 | 12,21 | 12,43 | -0,32% | 365.191,00 |
| 05.07.2024 | 12,42 | 12,65 | 12,37 | 12,47 | 1,80% | 520.040,00 |
| 03.07.2024 | 12,15 | 12,49 | 12,15 | 12,25 | 3,38% | 415.855,00 |
| 02.07.2024 | 11,60 | 11,91 | 11,58 | 11,85 | 2,33% | 426.604,00 |
| 01.07.2024 | 11,74 | 11,79 | 11,55 | 11,58 | -0,77% | 244.165,00 |
| 28.06.2024 | 11,90 | 11,99 | 11,59 | 11,67 | -0,85% | 369.461,00 |
| 27.06.2024 | 11,81 | 11,92 | 11,75 | 11,77 | 0,86% | 304.916,00 |
| 26.06.2024 | 11,50 | 11,71 | 11,41 | 11,67 | -0,26% | 672.489,00 |
| 25.06.2024 | 11,88 | 11,88 | 11,62 | 11,70 | -1,93% | 403.090,00 |
| 24.06.2024 | 12,08 | 12,13 | 11,86 | 11,93 | -0,33% | 456.190,00 |
| 21.06.2024 | 12,36 | 12,36 | 11,90 | 11,97 | -3,93% | 1.528.282,00 |
| 20.06.2024 | 12,33 | 12,49 | 12,19 | 12,46 | 2,55% | 524.483,00 |
| 18.06.2024 | 12,03 | 12,20 | 11,83 | 12,15 | 0,83% | 755.063,00 |
| 17.06.2024 | 12,15 | 12,24 | 11,94 | 12,05 | -1,79% | 478.788,00 |
| 14.06.2024 | 12,20 | 12,35 | 12,09 | 12,27 | 1,07% | 475.394,00 |
| 13.06.2024 | 12,58 | 12,64 | 12,02 | 12,14 | -4,71% | 695.791,00 |