10,183€
-1,95%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 10,60 | 10,70 | 9,73 | 10,02 | -3,56% | 17.477,00 |
| 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 |
| 12.09.2025 | 8,83 | 9,26 | 8,83 | 9,02 | 3,58% | 57.915,00 |
| 11.09.2025 | 8,05 | 8,84 | 7,92 | 8,70 | 9,84% | 51.430,00 |
| 10.09.2025 | 7,84 | 8,03 | 7,74 | 7,92 | 1,36% | 15.956,00 |
| 09.09.2025 | 8,02 | 8,17 | 7,77 | 7,82 | -2,74% | 32.454,00 |
| 08.09.2025 | 7,80 | 8,13 | 7,77 | 8,04 | 2,87% | 28.416,00 |
| 05.09.2025 | 7,80 | 8,10 | 7,71 | 7,81 | 0,41% | 34.892,00 |
| 04.09.2025 | 8,13 | 8,14 | 7,77 | 7,78 | -4,26% | 25.171,00 |
| 03.09.2025 | 8,28 | 8,44 | 7,96 | 8,13 | -1,50% | 62.605,00 |
| 02.09.2025 | 8,27 | 8,37 | 7,75 | 8,25 | -0,29% | 60.205,00 |
| 01.09.2025 | 7,82 | 8,41 | 7,82 | 8,28 | 5,83% | 117.963,00 |
| 29.08.2025 | 7,64 | 7,97 | 7,62 | 7,82 | 2,22% | 14.960,00 |
| 28.08.2025 | 7,84 | 7,95 | 7,61 | 7,65 | -1,95% | 25.091,00 |
| 27.08.2025 | 7,76 | 7,81 | 7,53 | 7,80 | 0,83% | 12.981,00 |
| 26.08.2025 | 7,71 | 7,87 | 7,65 | 7,74 | 0,86% | 10.301,00 |
| 25.08.2025 | 7,67 | 7,78 | 7,55 | 7,67 | -0,05% | 12.874,00 |
| 22.08.2025 | 7,50 | 7,79 | 7,29 | 7,68 | 2,32% | 30.012,00 |
| 21.08.2025 | 7,34 | 7,61 | 7,25 | 7,50 | 2,43% | 13.120,00 |
| 20.08.2025 | 7,20 | 7,36 | 7,13 | 7,32 | 2,09% | 26.320,00 |
| 19.08.2025 | 7,52 | 7,64 | 7,17 | 7,17 | -4,73% | 15.706,00 |
| 18.08.2025 | 7,60 | 7,83 | 7,33 | 7,53 | -0,74% | 16.876,00 |
| 15.08.2025 | 7,63 | 7,78 | 7,40 | 7,59 | -0,34% | 25.123,00 |
| 14.08.2025 | 7,64 | 8,02 | 7,37 | 7,61 | -0,34% | 33.118,00 |
| 13.08.2025 | 7,67 | 7,84 | 7,51 | 7,64 | -0,21% | 9.374,00 |
| 12.08.2025 | 7,54 | 7,65 | 7,45 | 7,65 | 1,78% | 5.833,00 |
| 11.08.2025 | 7,38 | 7,58 | 7,14 | 7,52 | 1,73% | 11.356,00 |
| 08.08.2025 | 7,53 | 7,67 | 7,29 | 7,39 | -1,41% | 9.723,00 |
| 07.08.2025 | 7,20 | 7,58 | 7,20 | 7,50 | 4,21% | 31.304,00 |
| 06.08.2025 | 7,24 | 7,28 | 7,15 | 7,19 | -0,46% | 6.829,00 |
| 05.08.2025 | 7,07 | 7,29 | 6,92 | 7,23 | 2,13% | 5.246,00 |
| 04.08.2025 | 6,78 | 7,08 | 6,78 | 7,08 | 4,49% | 7.568,00 |
| 01.08.2025 | 6,96 | 7,05 | 6,72 | 6,77 | -2,58% | 17.830,00 |
| 31.07.2025 | 7,29 | 7,29 | 6,89 | 6,95 | -1,81% | 7.879,00 |
| 30.07.2025 | 7,25 | 7,34 | 7,01 | 7,08 | -2,61% | 18.242,00 |
| 29.07.2025 | 7,18 | 7,28 | 7,09 | 7,27 | 1,11% | 8.202,00 |
| 28.07.2025 | 7,34 | 7,42 | 7,01 | 7,19 | -1,72% | 15.670,00 |
| 25.07.2025 | 7,35 | 7,50 | 7,12 | 7,32 | -0,72% | 34.759,00 |
| 24.07.2025 | 7,46 | 7,54 | 7,31 | 7,37 | -1,81% | 20.476,00 |
| 23.07.2025 | 7,53 | 7,67 | 7,39 | 7,50 | -0,52% | 18.762,00 |
| 22.07.2025 | 7,26 | 7,55 | 7,26 | 7,54 | 1,43% | 8.885,00 |
| 21.07.2025 | 7,11 | 7,56 | 7,11 | 7,44 | 4,44% | 26.129,00 |
| 18.07.2025 | 7,31 | 7,45 | 7,11 | 7,12 | -2,43% | 9.154,00 |
| 17.07.2025 | 7,42 | 7,58 | 7,24 | 7,30 | -1,66% | 17.772,00 |
| 16.07.2025 | 7,68 | 7,79 | 7,37 | 7,42 | -3,44% | 30.494,00 |
| 15.07.2025 | 7,86 | 8,02 | 7,57 | 7,69 | -1,96% | 22.442,00 |
| 14.07.2025 | 7,86 | 8,20 | 7,81 | 7,84 | -1,11% | 51.134,00 |
| 11.07.2025 | 7,45 | 7,97 | 7,43 | 7,93 | 7,12% | 35.694,00 |
| 10.07.2025 | 7,20 | 7,43 | 7,06 | 7,40 | 2,91% | 11.129,00 |
| 09.07.2025 | 6,87 | 7,37 | 6,83 | 7,19 | 5,44% | 19.598,00 |
| 08.07.2025 | 7,42 | 7,50 | 6,81 | 6,82 | -7,75% | 29.339,00 |
| 07.07.2025 | 7,22 | 7,40 | 7,02 | 7,39 | 2,25% | 9.040,00 |
| 04.07.2025 | 7,22 | 7,27 | 7,16 | 7,23 | -0,01% | 1.077,00 |
| 03.07.2025 | 7,20 | 7,41 | 7,16 | 7,23 | 0,51% | 4.806,00 |
| 02.07.2025 | 7,09 | 7,21 | 6,98 | 7,19 | 1,40% | 1.998,00 |
| 01.07.2025 | 7,01 | 7,26 | 7,01 | 7,10 | 0,88% | - |
| 30.06.2025 | 6,82 | 7,04 | 6,79 | 7,03 | 2,58% | - |