17,893€
0,08%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 18,19 | 18,19 | 17,88 | 17,96 | 0,46% | 1.555,00 |
| 07.09.2026 | 17,95 | 18,07 | 17,52 | 17,88 | -1,04% | 7.955,00 |
| 04.09.2026 | 18,35 | 18,59 | 17,58 | 18,07 | -1,74% | 35.956,00 |
| 03.09.2026 | 18,46 | 19,11 | 18,06 | 18,39 | 0,60% | 23.549,00 |
| 02.09.2026 | 17,10 | 18,35 | 16,97 | 18,28 | 6,53% | 9.294,00 |
| 01.09.2026 | 17,76 | 17,90 | 16,86 | 17,16 | -3,35% | 45.413,00 |
| 31.08.2026 | 17,84 | 18,07 | 17,42 | 17,75 | -0,95% | 43.106,00 |
| 28.08.2026 | 18,47 | 19,10 | 17,60 | 17,92 | -3,84% | 38.579,00 |
| 27.08.2026 | 18,16 | 18,77 | 17,73 | 18,64 | 3,24% | 24.538,00 |
| 26.08.2026 | 18,16 | 18,29 | 17,71 | 18,05 | -0,77% | 7.432,00 |
| 25.08.2026 | 17,78 | 18,23 | 17,39 | 18,19 | 1,59% | 21.073,00 |
| 24.08.2026 | 18,17 | 18,44 | 17,60 | 17,91 | -0,67% | 33.320,00 |
| 21.08.2026 | 18,45 | 18,95 | 18,02 | 18,03 | -0,72% | 46.900,00 |
| 20.08.2026 | 17,90 | 18,57 | 17,29 | 18,16 | 1,78% | 36.733,00 |
| 19.08.2026 | 15,92 | 17,92 | 15,84 | 17,84 | 9,01% | 31.935,00 |
| 05.05.2026 | 16,66 | 16,89 | 16,29 | 16,36 | -1,16% | 6.482,00 |
| 04.05.2026 | 16,94 | 17,00 | 16,33 | 16,56 | -1,53% | 11.547,00 |
| 30.04.2026 | 16,36 | 17,11 | 16,24 | 16,81 | 4,09% | 7.049,00 |
| 29.04.2026 | 16,79 | 16,82 | 16,07 | 16,15 | -2,97% | 14.289,00 |
| 28.04.2026 | 17,30 | 17,33 | 16,47 | 16,65 | -4,69% | 27.690,00 |
| 27.04.2026 | 17,57 | 17,59 | 16,92 | 17,47 | -0,41% | 18.887,00 |
| 24.04.2026 | 17,21 | 17,66 | 17,08 | 17,54 | 1,58% | 19.976,00 |
| 23.04.2026 | 17,62 | 17,68 | 16,65 | 17,27 | -3,28% | 51.882,00 |
| 22.04.2026 | 17,72 | 18,02 | 17,26 | 17,85 | 2,46% | 25.283,00 |
| 21.04.2026 | 18,18 | 18,26 | 17,07 | 17,43 | -4,74% | 48.621,00 |
| 20.04.2026 | 17,79 | 18,35 | 17,71 | 18,29 | 0,02% | 26.041,00 |
| 17.04.2026 | 17,91 | 19,30 | 17,85 | 18,29 | 2,26% | 44.528,00 |
| 16.04.2026 | 18,19 | 18,28 | 17,77 | 17,88 | -0,20% | 23.030,00 |
| 15.04.2026 | 18,24 | 18,36 | 17,65 | 17,92 | -1,86% | 20.570,00 |
| 14.04.2026 | 17,94 | 18,42 | 17,83 | 18,26 | 3,15% | 29.673,00 |
| 13.04.2026 | 17,16 | 17,77 | 17,04 | 17,70 | 0,94% | 21.538,00 |
| 10.04.2026 | 17,66 | 17,91 | 17,41 | 17,54 | -0,45% | 14.069,00 |
| 09.04.2026 | 17,85 | 18,30 | 17,16 | 17,62 | -1,80% | 37.492,00 |
| 08.04.2026 | 19,60 | 19,90 | 17,63 | 17,94 | -2,30% | 95.025,00 |
| 07.04.2026 | 18,44 | 18,71 | 17,76 | 18,36 | -3,05% | 35.761,00 |
| 02.04.2026 | 18,20 | 19,31 | 17,81 | 18,94 | -1,65% | 54.364,00 |
| 01.04.2026 | 18,65 | 19,69 | 18,53 | 19,26 | 3,68% | 54.665,00 |
| 31.03.2026 | 17,58 | 18,75 | 17,50 | 18,57 | 8,46% | 55.086,00 |
| 30.03.2026 | 18,02 | 18,52 | 16,83 | 17,12 | -4,46% | 45.798,00 |
| 27.03.2026 | 17,38 | 18,08 | 16,61 | 17,92 | 5,32% | 25.436,00 |
| 26.03.2026 | 17,40 | 17,91 | 16,71 | 17,02 | -5,38% | 33.746,00 |
| 25.03.2026 | 18,37 | 18,60 | 17,63 | 17,99 | 1,16% | 65.620,00 |
| 24.03.2026 | 16,44 | 18,06 | 16,33 | 17,78 | 7,68% | 27.608,00 |
| 23.03.2026 | 14,39 | 16,90 | 14,18 | 16,51 | 4,13% | 112.446,00 |
| 20.03.2026 | 16,45 | 17,09 | 15,48 | 15,86 | -3,70% | 68.827,00 |
| 19.03.2026 | 17,06 | 17,09 | 15,61 | 16,47 | -6,18% | 103.990,00 |
| 18.03.2026 | 19,11 | 19,11 | 17,43 | 17,55 | -6,77% | 82.266,00 |
| 17.03.2026 | 19,24 | 19,64 | 18,57 | 18,83 | -1,52% | 61.435,00 |
| 16.03.2026 | 19,70 | 20,18 | 18,67 | 19,12 | -3,48% | 81.550,00 |
| 13.03.2026 | 21,24 | 21,46 | 19,64 | 19,81 | -7,50% | 46.741,00 |
| 12.03.2026 | 21,99 | 22,44 | 21,24 | 21,41 | -3,41% | 65.311,00 |
| 11.03.2026 | 23,11 | 23,18 | 21,51 | 22,17 | -3,88% | 50.973,00 |
| 10.03.2026 | 23,10 | 23,70 | 22,85 | 23,06 | 2,24% | 64.369,00 |
| 09.03.2026 | 21,61 | 22,60 | 20,72 | 22,56 | 1,37% | 68.317,00 |
| 06.03.2026 | 23,05 | 23,25 | 21,64 | 22,25 | -1,51% | 49.800,00 |
| 05.03.2026 | 24,76 | 24,93 | 22,05 | 22,59 | -8,36% | 45.061,00 |
| 04.03.2026 | 24,60 | 25,52 | 24,38 | 24,65 | 1,36% | 47.112,00 |
| 03.03.2026 | 25,91 | 26,19 | 23,32 | 24,32 | -9,47% | 167.453,00 |
| 02.03.2026 | 28,24 | 28,69 | 25,67 | 26,87 | -0,70% | 104.123,00 |
| 27.02.2026 | 26,58 | 27,12 | 26,14 | 27,06 | 2,81% | 53.873,00 |
| 26.02.2026 | 25,02 | 26,45 | 24,26 | 26,32 | 4,74% | 73.406,00 |
| 25.02.2026 | 25,64 | 25,85 | 24,73 | 25,13 | 0,30% | 41.478,00 |
| 24.02.2026 | 24,07 | 25,44 | 23,37 | 25,05 | 3,17% | 48.828,00 |
| 23.02.2026 | 24,10 | 24,96 | 23,16 | 24,28 | 3,83% | 111.441,00 |
| 20.02.2026 | 21,32 | 23,40 | 20,95 | 23,39 | 11,01% | 66.069,00 |
| 19.02.2026 | 19,36 | 21,18 | 19,08 | 21,07 | 9,35% | 61.795,00 |
| 18.02.2026 | 18,65 | 19,31 | 18,48 | 19,26 | 6,14% | 31.031,00 |
| 17.02.2026 | 18,61 | 18,77 | 17,40 | 18,15 | -4,98% | 71.267,00 |
| 16.02.2026 | 19,15 | 19,30 | 18,89 | 19,10 | -1,19% | 22.359,00 |
| 13.02.2026 | 18,33 | 19,46 | 18,31 | 19,33 | 5,27% | 30.414,00 |
| 12.02.2026 | 19,86 | 20,01 | 18,14 | 18,36 | -8,40% | 47.428,00 |
| 11.02.2026 | 20,47 | 21,10 | 19,48 | 20,05 | -0,27% | 45.147,00 |
| 10.02.2026 | 19,59 | 20,39 | 19,49 | 20,10 | 0,69% | 61.003,00 |
| 09.02.2026 | 19,16 | 20,17 | 18,67 | 19,96 | 7,28% | 39.056,00 |
| 06.02.2026 | 17,09 | 18,80 | 16,86 | 18,61 | 10,25% | 66.035,00 |
| 05.02.2026 | 17,92 | 18,37 | 16,81 | 16,88 | -11,55% | 62.337,00 |
| 04.02.2026 | 19,15 | 19,71 | 17,83 | 19,08 | 2,38% | 36.939,00 |
| 03.02.2026 | 18,60 | 18,99 | 17,88 | 18,64 | 7,78% | 66.577,00 |
| 02.02.2026 | 15,46 | 17,99 | 15,46 | 17,30 | -2,44% | 90.998,00 |
| 30.01.2026 | 19,67 | 19,76 | 17,18 | 17,73 | -15,78% | 165.149,00 |
| 29.01.2026 | 22,51 | 22,77 | 19,96 | 21,05 | -4,30% | 92.616,00 |
| 28.01.2026 | 22,07 | 22,19 | 21,02 | 22,00 | 2,47% | 54.249,00 |
| 27.01.2026 | 22,09 | 22,79 | 20,42 | 21,47 | 1,97% | 122.462,00 |
| 26.01.2026 | 22,40 | 23,48 | 20,63 | 21,05 | -2,75% | 168.885,00 |
| 23.01.2026 | 21,16 | 21,67 | 20,69 | 21,65 | 3,76% | 85.477,00 |
| 22.01.2026 | 19,25 | 20,92 | 18,89 | 20,86 | 9,27% | 44.314,00 |
| 21.01.2026 | 19,54 | 19,75 | 18,64 | 19,09 | -0,42% | 58.629,00 |
| 20.01.2026 | 19,39 | 19,61 | 18,58 | 19,17 | 0,31% | 54.418,00 |
| 19.01.2026 | 18,99 | 19,30 | 18,60 | 19,11 | 3,07% | 59.620,00 |
| 16.01.2026 | 17,53 | 18,60 | 16,68 | 18,54 | 5,60% | 41.417,00 |
| 15.01.2026 | 16,85 | 17,66 | 16,12 | 17,56 | 3,25% | 48.366,00 |
| 14.01.2026 | 17,62 | 17,77 | 16,61 | 17,01 | -0,66% | 76.350,00 |
| 13.01.2026 | 17,35 | 18,10 | 16,92 | 17,12 | -1,10% | 48.199,00 |
| 12.01.2026 | 16,87 | 17,65 | 16,79 | 17,31 | 6,86% | 34.888,00 |
| 09.01.2026 | 15,37 | 16,31 | 15,30 | 16,20 | 5,55% | 73.278,00 |
| 08.01.2026 | 14,94 | 15,43 | 14,61 | 15,35 | 0,29% | 48.658,00 |
| 07.01.2026 | 15,58 | 15,93 | 14,35 | 15,30 | -4,49% | 98.122,00 |
| 06.01.2026 | 14,99 | 16,06 | 14,51 | 16,02 | 9,48% | 42.090,00 |
| 05.01.2026 | 14,24 | 15,46 | 14,02 | 14,63 | 6,71% | 57.106,00 |
| 02.01.2026 | 14,71 | 14,90 | 13,25 | 13,71 | -6,35% | 39.502,00 |