15,170€
-4,38%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 15,88 | 16,08 | 14,98 | 15,13 | -4,62% | 1.052,00 |
| 03.07.2026 | 15,59 | 16,12 | 15,56 | 15,87 | 1,81% | 5.634,00 |
| 02.07.2026 | 15,16 | 15,96 | 15,07 | 15,58 | 3,32% | 1.698,00 |
| 01.07.2026 | 14,70 | 15,73 | 14,46 | 15,08 | 0,87% | 1.754,00 |
| 30.06.2026 | 14,65 | 15,12 | 14,52 | 14,95 | 2,66% | 9.905,00 |
| 29.06.2026 | 14,80 | 14,91 | 14,27 | 14,57 | -2,31% | 2.969,00 |
| 26.06.2026 | 14,29 | 15,22 | 14,25 | 14,91 | 2,42% | 1.855,00 |
| 25.06.2026 | 14,21 | 14,95 | 14,03 | 14,56 | 3,23% | 3.140,00 |
| 24.06.2026 | 14,38 | 14,61 | 13,83 | 14,10 | -2,71% | 4.316,00 |
| 23.06.2026 | 15,17 | 15,17 | 14,43 | 14,50 | -6,41% | 3.767,00 |
| 22.06.2026 | 15,58 | 15,95 | 15,37 | 15,49 | -0,31% | 4.515,00 |
| 19.06.2026 | 15,70 | 15,70 | 14,96 | 15,54 | -1,19% | 3.400,00 |
| 18.06.2026 | 16,25 | 16,64 | 15,56 | 15,72 | -3,28% | 5.575,00 |
| 17.06.2026 | 16,67 | 17,25 | 16,25 | 16,26 | -3,39% | 1.645,00 |
| 16.06.2026 | 16,24 | 16,88 | 16,15 | 16,83 | 4,00% | 6.529,00 |
| 15.06.2026 | 16,02 | 16,83 | 15,98 | 16,18 | 5,07% | 13.504,00 |
| 12.06.2026 | 14,61 | 15,41 | 14,36 | 15,40 | 5,72% | 11.924,00 |
| 11.06.2026 | 13,74 | 14,63 | 13,54 | 14,57 | 6,41% | 9.830,00 |
| 10.06.2026 | 13,91 | 14,23 | 13,66 | 13,69 | -2,34% | 6.302,00 |
| 09.06.2026 | 14,95 | 15,05 | 13,59 | 14,02 | -5,84% | 9.800,00 |
| 08.06.2026 | 14,68 | 15,21 | 14,63 | 14,89 | 1,04% | 9.314,00 |
| 05.06.2026 | 16,75 | 16,89 | 14,63 | 14,73 | -13,31% | 12.334,00 |
| 04.06.2026 | 17,04 | 17,47 | 16,89 | 17,00 | -0,96% | 1.157,00 |
| 03.06.2026 | 17,98 | 18,06 | 17,00 | 17,16 | -4,12% | 4.859,00 |
| 02.06.2026 | 18,03 | 18,37 | 17,48 | 17,90 | 0,18% | 15.783,00 |
| 01.06.2026 | 17,99 | 18,11 | 17,07 | 17,87 | 0,07% | 3.633,00 |
| 29.05.2026 | 17,73 | 18,11 | 17,35 | 17,85 | 0,31% | 15.873,00 |
| 28.05.2026 | 16,44 | 17,93 | 16,43 | 17,80 | 4,35% | 3.623,00 |
| 27.05.2026 | 17,40 | 17,44 | 16,76 | 17,06 | -1,62% | 2.669,00 |
| 26.05.2026 | 16,99 | 17,43 | 16,89 | 17,34 | -0,30% | 3.112,00 |
| 25.05.2026 | 16,73 | 17,46 | 16,73 | 17,39 | 3,77% | 7.709,00 |
| 22.05.2026 | 17,08 | 17,24 | 16,47 | 16,76 | -2,46% | 1.415,00 |
| 21.05.2026 | 17,08 | 17,51 | 16,65 | 17,18 | 0,37% | 1.008,00 |
| 20.05.2026 | 16,23 | 17,25 | 16,19 | 17,12 | 4,60% | 7.378,00 |
| 19.05.2026 | 16,93 | 17,09 | 16,07 | 16,36 | -3,47% | 5.194,00 |
| 18.05.2026 | 17,65 | 17,94 | 16,86 | 16,95 | -4,07% | 6.984,00 |
| 15.05.2026 | 18,92 | 18,93 | 17,21 | 17,67 | -10,02% | 9.514,00 |
| 14.05.2026 | 20,35 | 20,72 | 19,45 | 19,64 | -4,00% | 11.386,00 |
| 13.05.2026 | 20,58 | 20,90 | 19,73 | 20,46 | -1,16% | 14.937,00 |
| 12.05.2026 | 20,16 | 20,70 | 19,00 | 20,70 | 3,37% | 24.847,00 |
| 11.05.2026 | 18,53 | 20,11 | 18,14 | 20,02 | 8,88% | 15.643,00 |
| 08.05.2026 | 18,43 | 18,91 | 17,88 | 18,39 | 0,38% | 5.014,00 |
| 07.05.2026 | 18,02 | 19,58 | 18,02 | 18,32 | 1,12% | 20.912,00 |
| 06.05.2026 | 16,85 | 18,25 | 16,71 | 18,12 | 10,19% | 11.565,00 |
| 05.05.2026 | 16,62 | 16,93 | 16,29 | 16,44 | -0,54% | 1.834,00 |
| 04.05.2026 | 16,94 | 17,00 | 16,35 | 16,53 | -1,09% | 6.727,00 |
| 30.04.2026 | 16,18 | 17,11 | 16,11 | 16,71 | 3,12% | 1.517,00 |
| 29.04.2026 | 16,69 | 16,87 | 16,09 | 16,21 | -2,70% | 3.076,00 |
| 28.04.2026 | 17,35 | 17,37 | 16,47 | 16,66 | -4,79% | 2.584,00 |
| 27.04.2026 | 17,51 | 17,60 | 16,92 | 17,50 | 0,30% | 1.968,00 |
| 24.04.2026 | 17,20 | 17,65 | 17,06 | 17,44 | 1,28% | 1.137,00 |
| 23.04.2026 | 17,63 | 17,69 | 16,66 | 17,22 | -3,19% | 3.358,00 |
| 22.04.2026 | 17,59 | 18,02 | 17,28 | 17,79 | 3,85% | 1.225,00 |
| 21.04.2026 | 18,17 | 18,37 | 17,08 | 17,13 | -6,23% | 7.353,00 |
| 20.04.2026 | 17,91 | 18,35 | 17,72 | 18,27 | -0,11% | 4.801,00 |
| 17.04.2026 | 17,90 | 19,31 | 17,85 | 18,29 | 2,21% | 2.384,00 |
| 16.04.2026 | 18,22 | 18,29 | 17,77 | 17,89 | 0,00% | 2.064,00 |
| 15.04.2026 | 18,24 | 18,44 | 17,67 | 17,89 | -1,70% | 3.328,00 |
| 14.04.2026 | 17,89 | 18,42 | 17,85 | 18,20 | 2,75% | 4.289,00 |
| 13.04.2026 | 17,07 | 17,77 | 16,96 | 17,72 | 1,69% | 7.555,00 |
| 10.04.2026 | 17,63 | 17,92 | 17,42 | 17,42 | -0,53% | 2.475,00 |
| 09.04.2026 | 17,94 | 18,29 | 17,18 | 17,51 | -2,22% | 5.899,00 |
| 08.04.2026 | 18,35 | 20,00 | 17,63 | 17,91 | -1,81% | 13.226,00 |
| 07.04.2026 | 18,45 | 18,70 | 17,76 | 18,24 | -3,99% | 9.157,00 |
| 02.04.2026 | 18,25 | 19,29 | 17,71 | 19,00 | -0,69% | 4.800,00 |
| 01.04.2026 | 18,48 | 19,69 | 18,48 | 19,13 | 2,66% | 9.492,00 |
| 31.03.2026 | 17,12 | 18,75 | 17,12 | 18,64 | 10,09% | 3.885,00 |
| 30.03.2026 | 17,92 | 18,50 | 16,86 | 16,93 | -5,49% | 10.831,00 |
| 27.03.2026 | 17,46 | 18,07 | 16,65 | 17,91 | 5,38% | 8.170,00 |
| 26.03.2026 | 17,55 | 17,90 | 16,71 | 17,00 | -5,49% | 2.474,00 |
| 25.03.2026 | 18,35 | 18,59 | 17,64 | 17,98 | 1,57% | 9.888,00 |
| 24.03.2026 | 16,23 | 17,77 | 16,23 | 17,71 | 7,09% | 4.726,00 |
| 23.03.2026 | 15,82 | 16,90 | 14,20 | 16,53 | 4,64% | 29.414,00 |
| 20.03.2026 | 16,60 | 16,94 | 15,48 | 15,80 | -3,39% | 5.278,00 |
| 19.03.2026 | 17,51 | 17,57 | 15,63 | 16,36 | -6,99% | 27.084,00 |
| 18.03.2026 | 18,95 | 19,25 | 17,43 | 17,59 | -6,16% | 6.141,00 |
| 17.03.2026 | 19,37 | 19,64 | 18,57 | 18,74 | -2,09% | 5.099,00 |
| 16.03.2026 | 19,67 | 20,17 | 18,67 | 19,14 | -3,14% | 16.362,00 |
| 13.03.2026 | 21,45 | 21,46 | 19,64 | 19,76 | -7,21% | 7.009,00 |
| 12.03.2026 | 21,82 | 22,80 | 21,26 | 21,30 | -3,95% | 2.547,00 |
| 11.03.2026 | 23,08 | 23,19 | 21,53 | 22,17 | -4,05% | 5.180,00 |
| 10.03.2026 | 23,06 | 23,70 | 22,86 | 23,11 | 2,53% | 16.281,00 |
| 09.03.2026 | 21,83 | 22,63 | 20,73 | 22,54 | 1,37% | 5.848,00 |
| 06.03.2026 | 23,03 | 23,26 | 21,64 | 22,23 | -1,66% | 15.114,00 |
| 05.03.2026 | 24,80 | 24,96 | 22,05 | 22,61 | -8,91% | 12.925,00 |
| 04.03.2026 | 24,63 | 25,49 | 24,38 | 24,82 | 1,47% | 20.004,00 |
| 03.03.2026 | 26,49 | 26,53 | 23,33 | 24,46 | -9,38% | 30.799,00 |
| 02.03.2026 | 28,20 | 28,70 | 25,68 | 26,99 | -0,18% | 13.818,00 |
| 27.02.2026 | 0,00 | 27,06 | 0,00 | 27,04 | 2,72% | 7.311,00 |
| 26.02.2026 | 25,15 | 26,33 | 24,28 | 26,32 | 6,11% | 10.026,00 |
| 25.02.2026 | 25,05 | 25,84 | 24,73 | 24,81 | -1,19% | 5.373,00 |
| 24.02.2026 | 24,12 | 25,44 | 23,32 | 25,11 | 2,85% | 11.871,00 |
| 23.02.2026 | 24,21 | 24,96 | 23,08 | 24,41 | 5,90% | 19.926,00 |
| 20.02.2026 | 21,14 | 23,08 | 20,97 | 23,05 | 8,93% | 25.757,00 |
| 19.02.2026 | 19,29 | 21,19 | 19,10 | 21,16 | 10,71% | 9.927,00 |
| 18.02.2026 | 18,51 | 19,23 | 18,49 | 19,11 | 5,33% | 2.908,00 |
| 17.02.2026 | 19,08 | 19,08 | 17,40 | 18,15 | -4,86% | 8.430,00 |
| 16.02.2026 | 19,29 | 19,34 | 18,92 | 19,07 | -0,31% | 4.614,00 |
| 13.02.2026 | 18,50 | 19,45 | 18,29 | 19,13 | 4,98% | 3.001,00 |
| 12.02.2026 | 19,86 | 20,01 | 18,14 | 18,23 | -9,03% | 17.155,00 |