13,593€
3,13%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 13,03 | 13,66 | 13,00 | 13,59 | 3,13% | 19.270,00 |
| 05.11.2026 | 13,97 | 14,30 | 12,74 | 13,18 | -4,11% | 35.054,00 |
| 04.11.2026 | 13,19 | 13,76 | 13,13 | 13,75 | 8,66% | 18.208,00 |
| 03.11.2026 | 12,55 | 12,94 | 12,39 | 12,65 | -1,50% | 11.951,00 |
| 02.11.2026 | 13,00 | 13,35 | 12,75 | 12,84 | 0,53% | 15.059,00 |
| 30.10.2026 | 13,44 | 13,44 | 12,48 | 12,78 | -6,58% | 67.030,00 |
| 29.10.2026 | 13,84 | 13,94 | 13,62 | 13,68 | -2,91% | 7.619,00 |
| 28.10.2026 | 13,89 | 14,21 | 13,79 | 14,09 | 0,01% | 23.893,00 |
| 27.10.2026 | 13,12 | 14,09 | 13,09 | 14,08 | 6,06% | 24.726,00 |
| 26.10.2026 | 13,38 | 13,41 | 12,93 | 13,28 | 0,19% | 6.027,00 |
| 23.10.2026 | 13,46 | 13,48 | 12,91 | 13,25 | -1,61% | 6.716,00 |
| 22.10.2026 | 13,77 | 13,86 | 13,39 | 13,47 | -6,07% | 43.433,00 |
| 21.10.2026 | 14,28 | 14,44 | 14,10 | 14,34 | 0,35% | 8.023,00 |
| 20.10.2026 | 14,13 | 14,71 | 13,89 | 14,29 | 0,29% | 11.690,00 |
| 19.10.2026 | 14,41 | 14,44 | 14,14 | 14,25 | 0,32% | 10.401,00 |
| 16.10.2026 | 14,36 | 14,57 | 14,09 | 14,20 | -0,99% | 10.597,00 |
| 15.10.2026 | 14,23 | 14,38 | 14,22 | 14,35 | 4,90% | 240,00 |
| 14.10.2026 | 14,58 | 14,61 | 13,44 | 13,68 | -6,61% | 31.626,00 |
| 13.10.2026 | 15,28 | 15,39 | 14,55 | 14,64 | -3,87% | 13.374,00 |
| 12.10.2026 | 15,43 | 15,44 | 15,13 | 15,23 | -1,37% | 44.572,00 |
| 09.10.2026 | 15,52 | 15,61 | 15,25 | 15,45 | 1,85% | 19.238,00 |
| 08.10.2026 | 14,99 | 15,17 | 14,67 | 15,17 | 1,52% | 38.383,00 |
| 07.10.2026 | 15,45 | 15,51 | 14,71 | 14,94 | -3,87% | 23.696,00 |
| 06.10.2026 | 15,49 | 15,81 | 15,29 | 15,54 | -0,42% | 25.454,00 |
| 05.10.2026 | 15,79 | 16,01 | 15,28 | 15,61 | -0,57% | 43.093,00 |
| 02.10.2026 | 15,79 | 16,16 | 15,50 | 15,70 | 0,03% | 12.208,00 |
| 01.10.2026 | 15,88 | 15,93 | 15,47 | 15,69 | 0,48% | 8.352,00 |
| 30.09.2026 | 15,97 | 16,18 | 15,57 | 15,62 | -2,38% | 26.281,00 |
| 29.09.2026 | 15,79 | 16,15 | 15,54 | 16,00 | 1,59% | 31.023,00 |
| 28.09.2026 | 16,02 | 16,08 | 15,51 | 15,75 | -5,55% | 76.514,00 |
| 25.09.2026 | 16,49 | 16,86 | 16,23 | 16,67 | 1,28% | 9.750,00 |
| 24.09.2026 | 16,73 | 16,78 | 16,17 | 16,46 | -1,73% | 10.615,00 |
| 23.09.2026 | 17,50 | 17,58 | 16,59 | 16,75 | -5,56% | 54.227,00 |
| 22.09.2026 | 16,79 | 17,86 | 16,42 | 17,74 | 5,36% | 48.559,00 |
| 21.09.2026 | 17,24 | 17,45 | 16,58 | 16,84 | -3,01% | 43.356,00 |
| 18.09.2026 | 17,31 | 17,51 | 16,81 | 17,36 | 2,33% | 24.296,00 |
| 17.09.2026 | 16,17 | 17,11 | 16,17 | 16,96 | 6,13% | 48.813,00 |
| 16.09.2026 | 16,42 | 16,68 | 15,64 | 15,98 | -1,00% | 38.005,00 |
| 15.09.2026 | 16,28 | 16,45 | 15,83 | 16,15 | -1,31% | 25.896,00 |
| 14.09.2026 | 16,74 | 16,81 | 15,98 | 16,36 | -3,06% | 55.651,00 |
| 11.09.2026 | 17,47 | 17,88 | 16,75 | 16,88 | -2,98% | 15.971,00 |
| 10.09.2026 | 18,30 | 18,34 | 17,19 | 17,40 | -4,53% | 48.975,00 |
| 09.09.2026 | 17,97 | 18,44 | 17,91 | 18,22 | 2,07% | 20.025,00 |
| 08.09.2026 | 18,19 | 18,26 | 17,76 | 17,85 | -0,16% | 10.769,00 |
| 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 |