17,150€
-0,01%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,04 | 17,20 | 16,84 | 17,03 | -0,73% | 3.301,00 |
| 05.02.2026 | 18,75 | 18,75 | 17,00 | 17,15 | -8,08% | 14.661,00 |
| 04.02.2026 | 18,75 | 19,76 | 17,82 | 18,66 | -0,21% | 9.390,00 |
| 03.02.2026 | 17,33 | 19,05 | 17,33 | 18,70 | 9,34% | 27.418,00 |
| 02.02.2026 | 16,15 | 17,97 | 15,42 | 17,10 | -1,84% | 39.634,00 |
| 30.01.2026 | 19,92 | 20,00 | 17,27 | 17,42 | -16,46% | 70.916,00 |
| 29.01.2026 | 22,09 | 22,75 | 19,98 | 20,86 | -5,01% | 27.140,00 |
| 28.01.2026 | 22,15 | 22,29 | 21,01 | 21,96 | 3,20% | 9.396,00 |
| 27.01.2026 | 21,55 | 23,06 | 20,42 | 21,28 | -1,55% | 19.376,00 |
| 26.01.2026 | 21,77 | 23,47 | 21,56 | 21,61 | 1,29% | 44.298,00 |
| 23.01.2026 | 21,10 | 21,50 | 20,68 | 21,34 | 4,25% | 24.385,00 |
| 22.01.2026 | 19,01 | 20,73 | 18,92 | 20,47 | 7,90% | 21.050,00 |
| 21.01.2026 | 19,22 | 19,75 | 18,66 | 18,97 | -0,60% | 26.848,00 |
| 20.01.2026 | 19,10 | 19,60 | 18,59 | 19,08 | -0,10% | 26.301,00 |
| 19.01.2026 | 18,47 | 19,31 | 18,47 | 19,10 | 3,82% | 19.679,00 |
| 16.01.2026 | 17,56 | 18,45 | 16,68 | 18,40 | 4,83% | 11.642,00 |
| 15.01.2026 | 17,04 | 17,65 | 16,10 | 17,55 | 3,08% | 19.143,00 |
| 14.01.2026 | 17,56 | 17,74 | 16,62 | 17,03 | 0,49% | 18.492,00 |
| 13.01.2026 | 17,33 | 18,08 | 16,93 | 16,95 | -2,05% | 54.694,00 |
| 12.01.2026 | 16,27 | 17,65 | 16,27 | 17,30 | 6,48% | 27.864,00 |
| 09.01.2026 | 15,33 | 16,30 | 14,94 | 16,25 | 6,31% | 35.483,00 |
| 08.01.2026 | 14,95 | 15,43 | 14,61 | 15,28 | 0,48% | 25.636,00 |
| 07.01.2026 | 15,71 | 15,91 | 14,36 | 15,21 | -4,23% | 22.652,00 |
| 06.01.2026 | 14,91 | 15,91 | 14,53 | 15,88 | 9,29% | 27.566,00 |
| 05.01.2026 | 14,19 | 15,44 | 14,02 | 14,53 | 6,62% | 26.656,00 |
| 02.01.2026 | 14,75 | 14,91 | 13,25 | 13,63 | -6,76% | 11.541,00 |
| 30.12.2025 | 14,45 | 14,63 | 14,33 | 14,62 | 2,58% | 3.723,00 |
| 29.12.2025 | 15,90 | 15,90 | 13,78 | 14,25 | -3,36% | 27.848,00 |
| 23.12.2025 | 14,88 | 15,25 | 14,27 | 14,75 | -0,86% | 27.858,00 |
| 22.12.2025 | 14,26 | 15,21 | 14,26 | 14,87 | 4,88% | 20.800,00 |
| 19.12.2025 | 13,76 | 14,57 | 13,76 | 14,18 | 2,55% | 10.743,00 |
| 18.12.2025 | 13,92 | 14,28 | 13,69 | 13,83 | -1,16% | 9.935,00 |
| 17.12.2025 | 13,91 | 14,66 | 13,81 | 13,99 | 0,14% | 21.887,00 |
| 16.12.2025 | 13,41 | 13,98 | 13,29 | 13,97 | 2,31% | 9.321,00 |
| 15.12.2025 | 14,07 | 14,32 | 13,36 | 13,66 | 1,07% | 36.047,00 |
| 12.12.2025 | 14,45 | 14,86 | 13,37 | 13,51 | -5,89% | 25.488,00 |
| 11.12.2025 | 13,42 | 14,62 | 13,32 | 14,36 | 6,47% | 30.814,00 |
| 10.12.2025 | 13,26 | 13,49 | 12,77 | 13,48 | 1,91% | 13.617,00 |
| 09.12.2025 | 12,34 | 13,37 | 12,18 | 13,23 | 6,31% | 20.885,00 |
| 08.12.2025 | 12,93 | 13,08 | 12,42 | 12,45 | -3,73% | 8.289,00 |
| 05.12.2025 | 12,87 | 13,57 | 12,87 | 12,93 | 0,35% | 8.619,00 |
| 04.12.2025 | 13,31 | 13,46 | 12,74 | 12,88 | -4,50% | 22.596,00 |
| 03.12.2025 | 13,66 | 13,94 | 13,31 | 13,49 | -0,55% | 11.400,00 |
| 02.12.2025 | 13,34 | 13,67 | 12,84 | 13,57 | 0,59% | 15.986,00 |
| 01.12.2025 | 12,97 | 13,73 | 12,97 | 13,49 | 4,05% | 24.830,00 |
| 28.11.2025 | 11,86 | 13,16 | 11,80 | 12,96 | 11,10% | 43.655,00 |
| 27.11.2025 | 11,65 | 11,74 | 11,33 | 11,67 | -0,41% | 7.722,00 |
| 26.11.2025 | 10,81 | 11,78 | 10,71 | 11,71 | 8,98% | 16.087,00 |
| 25.11.2025 | 10,47 | 10,94 | 10,26 | 10,75 | 3,12% | 3.906,00 |
| 24.11.2025 | 9,62 | 10,42 | 9,59 | 10,42 | 7,66% | 15.244,00 |
| 21.11.2025 | 9,57 | 9,75 | 9,14 | 9,68 | 1,05% | 25.982,00 |
| 20.11.2025 | 10,32 | 10,47 | 9,50 | 9,58 | -6,83% | 28.958,00 |
| 19.11.2025 | 10,06 | 10,70 | 10,06 | 10,28 | 0,66% | 5.227,00 |
| 18.11.2025 | 9,96 | 10,23 | 9,57 | 10,22 | 3,84% | 12.177,00 |
| 17.11.2025 | 10,35 | 10,51 | 9,80 | 9,84 | -5,41% | 6.798,00 |
| 14.11.2025 | 10,60 | 10,70 | 9,73 | 10,40 | 0,14% | 21.127,00 |
| 13.11.2025 | 10,85 | 11,32 | 10,28 | 10,39 | -5,05% | 11.474,00 |
| 12.11.2025 | 10,32 | 11,06 | 10,27 | 10,94 | 7,02% | 14.503,00 |
| 11.11.2025 | 10,28 | 10,46 | 10,01 | 10,22 | -0,22% | 10.798,00 |
| 10.11.2025 | 10,20 | 10,52 | 9,91 | 10,24 | 6,11% | 20.325,00 |
| 07.11.2025 | 9,64 | 9,80 | 9,37 | 9,65 | 0,61% | 4.842,00 |
| 06.11.2025 | 9,28 | 9,85 | 9,23 | 9,59 | 2,50% | 33.120,00 |
| 05.11.2025 | 10,31 | 10,40 | 8,89 | 9,36 | -6,54% | 34.220,00 |
| 04.11.2025 | 10,59 | 10,73 | 10,00 | 10,02 | -7,65% | 21.204,00 |
| 03.11.2025 | 10,99 | 11,25 | 10,66 | 10,85 | -2,41% | 8.752,00 |
| 31.10.2025 | 11,26 | 11,39 | 10,89 | 11,11 | -1,07% | 5.544,00 |
| 30.10.2025 | 10,90 | 11,35 | 10,82 | 11,23 | 3,36% | 7.381,00 |
| 29.10.2025 | 10,91 | 11,44 | 10,78 | 10,87 | -0,75% | 11.862,00 |
| 28.10.2025 | 10,69 | 11,00 | 10,09 | 10,95 | 2,10% | 34.584,00 |
| 27.10.2025 | 10,98 | 11,04 | 10,29 | 10,73 | -3,12% | 21.833,00 |
| 24.10.2025 | 11,07 | 11,20 | 10,60 | 11,07 | -0,94% | 17.897,00 |
| 23.10.2025 | 10,88 | 11,28 | 10,87 | 11,18 | 2,50% | 14.735,00 |
| 22.10.2025 | 11,07 | 11,37 | 10,31 | 10,90 | -1,29% | 36.059,00 |
| 21.10.2025 | 12,26 | 12,35 | 10,88 | 11,05 | -10,44% | 53.096,00 |
| 20.10.2025 | 12,22 | 12,47 | 12,01 | 12,33 | 1,80% | 26.098,00 |
| 17.10.2025 | 13,33 | 13,54 | 11,72 | 12,12 | -7,64% | 23.226,00 |
| 16.10.2025 | 12,78 | 13,45 | 12,66 | 13,12 | 2,38% | 47.063,00 |
| 15.10.2025 | 11,92 | 12,83 | 11,92 | 12,81 | 5,63% | 22.745,00 |
| 14.10.2025 | 12,17 | 12,63 | 11,60 | 12,13 | -0,12% | 30.785,00 |
| 13.10.2025 | 11,39 | 12,53 | 11,39 | 12,15 | 6,12% | 35.825,00 |
| 10.10.2025 | 11,93 | 12,51 | 11,33 | 11,45 | -4,03% | 36.056,00 |
| 09.10.2025 | 12,13 | 12,84 | 11,66 | 11,93 | -1,71% | 49.819,00 |
| 08.10.2025 | 11,17 | 12,22 | 10,92 | 12,13 | 12,36% | 71.504,00 |
| 07.10.2025 | 10,97 | 11,14 | 10,73 | 10,80 | -2,53% | 24.548,00 |
| 06.10.2025 | 10,29 | 11,58 | 10,29 | 11,08 | 6,90% | 41.375,00 |
| 03.10.2025 | 10,30 | 10,68 | 10,24 | 10,36 | 0,61% | 16.733,00 |
| 02.10.2025 | 10,50 | 10,69 | 9,93 | 10,30 | -1,22% | 28.968,00 |
| 01.10.2025 | 10,43 | 11,05 | 10,36 | 10,43 | 0,90% | 45.573,00 |
| 30.09.2025 | 10,61 | 10,80 | 9,93 | 10,34 | -1,78% | 91.874,00 |
| 29.09.2025 | 10,42 | 10,87 | 10,39 | 10,52 | 0,33% | 25.789,00 |
| 26.09.2025 | 10,06 | 10,72 | 9,91 | 10,49 | 5,09% | 40.755,00 |
| 25.09.2025 | 9,75 | 10,22 | 9,75 | 9,98 | 2,62% | 87.232,00 |
| 24.09.2025 | 9,98 | 10,29 | 9,70 | 9,73 | -2,61% | 51.420,00 |
| 23.09.2025 | 10,27 | 10,72 | 9,98 | 9,99 | -2,58% | 123.431,00 |
| 22.09.2025 | 9,08 | 10,28 | 9,08 | 10,25 | 13,52% | 81.564,00 |
| 19.09.2025 | 8,42 | 9,04 | 8,42 | 9,03 | 7,63% | 30.408,00 |
| 18.09.2025 | 8,55 | 8,67 | 8,24 | 8,39 | -1,72% | 38.091,00 |
| 17.09.2025 | 8,79 | 8,84 | 8,39 | 8,54 | -2,98% | 27.120,00 |
| 16.09.2025 | 9,20 | 9,21 | 8,73 | 8,80 | -3,71% | 30.557,00 |
| 15.09.2025 | 9,01 | 9,22 | 8,86 | 9,14 | 1,35% | 14.447,00 |