18,270€
0,52%
Echtzeit-Aktienkurs MAG Silver Corp
Bid:
Ask:
Aktienkurse zur MAG Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,30 | 18,36 | 18,22 | 18,27 | 0,52% | - |
| 03.07.2025 | 18,10 | 18,33 | 18,01 | 18,18 | 0,44% | 152,00 |
| 02.07.2025 | 17,92 | 18,19 | 17,85 | 18,10 | 0,98% | 33,00 |
| 01.07.2025 | 17,98 | 18,28 | 17,84 | 17,92 | -0,33% | - |
| 30.06.2025 | 18,39 | 18,39 | 17,52 | 17,98 | 1,64% | - |
| 27.06.2025 | 18,39 | 18,39 | 17,62 | 17,69 | -3,73% | - |
| 26.06.2025 | 18,24 | 18,46 | 18,08 | 18,38 | 0,68% | - |
| 25.06.2025 | 18,14 | 18,30 | 18,04 | 18,25 | 0,63% | - |
| 24.06.2025 | 18,30 | 18,43 | 17,87 | 18,14 | -2,05% | 200,00 |
| 23.06.2025 | 18,39 | 18,80 | 18,37 | 18,52 | 0,68% | - |
| 20.06.2025 | 18,53 | 18,83 | 17,85 | 18,39 | -0,68% | 63,00 |
| 19.06.2025 | 18,68 | 18,82 | 18,44 | 18,52 | -0,86% | 1.289,00 |
| 18.06.2025 | 18,86 | 19,00 | 18,59 | 18,68 | -0,98% | - |
| 17.06.2025 | 18,53 | 19,03 | 18,51 | 18,86 | 1,70% | 205,00 |
| 16.06.2025 | 18,56 | 18,73 | 18,39 | 18,55 | -0,03% | - |
| 13.06.2025 | 18,53 | 18,77 | 18,35 | 18,55 | 0,13% | 425,00 |
| 12.06.2025 | 18,52 | 18,70 | 17,91 | 18,53 | 0,14% | 1.200,00 |
| 11.06.2025 | 18,53 | 18,63 | 18,25 | 18,50 | -0,05% | 400,00 |
| 10.06.2025 | 18,99 | 18,99 | 18,37 | 18,51 | -2,53% | - |
| 09.06.2025 | 18,68 | 19,11 | 18,58 | 18,99 | 1,82% | - |
| 06.06.2025 | 18,53 | 18,90 | 18,41 | 18,65 | 0,73% | 504,00 |
| 05.06.2025 | 17,65 | 18,66 | 17,54 | 18,52 | 4,90% | 2.254,00 |
| 04.06.2025 | 17,54 | 17,65 | 17,27 | 17,65 | 0,63% | 866,00 |
| 03.06.2025 | 17,29 | 17,54 | 16,89 | 17,54 | 1,45% | 928,00 |
| 02.06.2025 | 16,55 | 17,45 | 16,45 | 17,29 | 4,47% | 1.500,00 |
| 30.05.2025 | 16,42 | 16,56 | 15,99 | 16,55 | 0,82% | 100,00 |
| 29.05.2025 | 16,63 | 16,73 | 16,40 | 16,42 | -1,32% | 20,00 |
| 28.05.2025 | 16,43 | 16,66 | 16,36 | 16,64 | 1,25% | 20,00 |
| 27.05.2025 | 16,42 | 16,66 | 16,09 | 16,43 | 0,06% | 33,00 |
| 26.05.2025 | 16,40 | 16,43 | 16,11 | 16,42 | 0,09% | - |
| 23.05.2025 | 16,40 | 16,57 | 16,02 | 16,41 | 0,03% | 1.612,00 |
| 22.05.2025 | 16,09 | 16,61 | 15,87 | 16,40 | -0,49% | - |
| 21.05.2025 | 16,09 | 16,55 | 16,03 | 16,48 | 1,01% | 321,00 |
| 20.05.2025 | 16,09 | 16,32 | 15,87 | 16,32 | 1,40% | - |
| 19.05.2025 | 15,94 | 16,10 | 15,69 | 16,09 | 0,88% | - |
| 16.05.2025 | 15,98 | 16,10 | 15,53 | 15,95 | -0,84% | 3.131,00 |
| 15.05.2025 | 15,97 | 16,16 | 15,44 | 16,09 | 0,69% | 1.516,00 |
| 14.05.2025 | 16,08 | 16,08 | 15,57 | 15,98 | -0,65% | 95,00 |
| 13.05.2025 | 16,18 | 16,41 | 16,07 | 16,08 | -0,80% | 3.194,00 |
| 12.05.2025 | 15,03 | 17,31 | 15,03 | 16,21 | 7,85% | 5.262,00 |
| 09.05.2025 | 13,50 | 15,11 | 13,50 | 15,03 | 5,62% | 50,00 |
| 08.05.2025 | 13,50 | 14,34 | 13,35 | 14,23 | 5,45% | 300,00 |
| 07.05.2025 | 13,73 | 13,73 | 13,29 | 13,50 | -1,71% | 159,00 |
| 06.05.2025 | 13,15 | 13,73 | 13,15 | 13,73 | 4,45% | - |
| 05.05.2025 | 12,93 | 13,26 | 12,88 | 13,15 | 1,78% | 230,00 |
| 02.05.2025 | 13,74 | 13,74 | 12,76 | 12,92 | -6,07% | 2.100,00 |
| 30.04.2025 | 13,57 | 13,78 | 13,18 | 13,75 | 1,33% | 3.420,00 |
| 29.04.2025 | 13,72 | 13,98 | 13,54 | 13,57 | -0,95% | - |
| 28.04.2025 | 13,64 | 13,90 | 13,46 | 13,70 | 0,51% | 1.702,00 |
| 25.04.2025 | 13,79 | 13,86 | 13,41 | 13,63 | -1,16% | - |
| 24.04.2025 | 13,73 | 13,94 | 13,47 | 13,79 | 0,29% | - |
| 23.04.2025 | 13,23 | 13,86 | 12,88 | 13,75 | 3,85% | 356,00 |
| 22.04.2025 | 13,65 | 13,95 | 13,08 | 13,24 | -2,90% | 2.905,00 |
| 17.04.2025 | 14,04 | 14,08 | 13,48 | 13,64 | -2,75% | 100,00 |
| 16.04.2025 | 14,03 | 14,56 | 13,87 | 14,02 | 0,07% | 2.650,00 |
| 15.04.2025 | 13,97 | 14,26 | 13,89 | 14,01 | 0,29% | 600,00 |
| 14.04.2025 | 13,20 | 14,01 | 13,16 | 13,97 | 5,83% | 265,00 |
| 11.04.2025 | 12,59 | 13,54 | 12,42 | 13,20 | 4,68% | 603,00 |
| 10.04.2025 | 12,79 | 13,04 | 12,45 | 12,61 | -0,20% | 418,00 |
| 09.04.2025 | 11,47 | 12,96 | 11,35 | 12,64 | 10,20% | 36,00 |
| 08.04.2025 | 12,17 | 12,92 | 11,35 | 11,47 | -5,75% | 380,00 |
| 07.04.2025 | 12,28 | 12,96 | 11,60 | 12,17 | -0,86% | 824,00 |
| 04.04.2025 | 13,62 | 13,66 | 11,98 | 12,27 | -10,89% | 1.296,00 |
| 03.04.2025 | 14,22 | 14,22 | 12,59 | 13,77 | -3,27% | 523,00 |
| 02.04.2025 | 14,23 | 14,49 | 13,99 | 14,24 | 0,32% | 100,00 |
| 01.04.2025 | 14,07 | 14,37 | 13,98 | 14,19 | 0,82% | - |
| 31.03.2025 | 14,70 | 15,30 | 13,74 | 14,08 | -8,01% | 2.461,00 |
| 28.03.2025 | 15,33 | 15,50 | 15,25 | 15,30 | -0,16% | 525,00 |
| 27.03.2025 | 14,92 | 15,37 | 14,59 | 15,33 | 2,75% | 120,00 |
| 26.03.2025 | 15,26 | 15,47 | 14,87 | 14,92 | -2,23% | 80,00 |
| 25.03.2025 | 15,50 | 16,01 | 15,21 | 15,26 | -1,52% | 500,00 |
| 24.03.2025 | 14,59 | 15,80 | 14,49 | 15,49 | 6,17% | 350,00 |
| 21.03.2025 | 14,74 | 14,74 | 14,13 | 14,59 | -1,02% | 500,00 |
| 20.03.2025 | 14,52 | 14,85 | 14,31 | 14,74 | 1,55% | 100,00 |
| 19.03.2025 | 15,26 | 15,30 | 14,50 | 14,52 | -4,69% | 35,00 |
| 18.03.2025 | 15,32 | 15,83 | 15,12 | 15,23 | -0,59% | 770,00 |
| 17.03.2025 | 14,72 | 15,40 | 14,72 | 15,32 | 4,08% | 1.000,00 |
| 14.03.2025 | 14,81 | 15,08 | 14,56 | 14,72 | -0,61% | 732,00 |
| 13.03.2025 | 14,31 | 15,17 | 14,21 | 14,81 | 3,53% | 2.100,00 |
| 12.03.2025 | 13,88 | 14,60 | 13,83 | 14,31 | 3,06% | 3.582,00 |
| 11.03.2025 | 13,09 | 14,03 | 13,05 | 13,88 | 5,71% | - |
| 10.03.2025 | 13,73 | 13,82 | 12,91 | 13,13 | -4,34% | 180,00 |
| 07.03.2025 | 14,27 | 14,27 | 13,40 | 13,73 | -1,72% | 100,00 |
| 06.03.2025 | 14,27 | 14,28 | 13,79 | 13,97 | -2,14% | 439,00 |
| 05.03.2025 | 13,75 | 14,29 | 13,58 | 14,27 | 3,86% | 270,00 |
| 04.03.2025 | 14,08 | 14,30 | 13,47 | 13,74 | -2,45% | - |
| 03.03.2025 | 14,49 | 14,81 | 13,97 | 14,09 | -2,69% | - |
| 28.02.2025 | 14,44 | 14,49 | 13,90 | 14,48 | 0,28% | 350,00 |
| 27.02.2025 | 15,21 | 15,31 | 14,44 | 14,44 | -5,06% | 1.890,00 |
| 26.02.2025 | 14,65 | 15,29 | 14,53 | 15,21 | 3,75% | - |
| 25.02.2025 | 14,98 | 14,98 | 14,26 | 14,66 | -2,20% | 100,00 |
| 24.02.2025 | 15,07 | 15,38 | 14,59 | 14,99 | -0,43% | 250,00 |
| 21.02.2025 | 16,10 | 16,11 | 15,05 | 15,05 | -6,61% | 100,00 |
| 20.02.2025 | 15,73 | 16,23 | 15,64 | 16,12 | 2,55% | - |
| 19.02.2025 | 15,86 | 16,00 | 15,46 | 15,72 | -1,01% | - |
| 18.02.2025 | 16,16 | 16,16 | 15,56 | 15,88 | -1,76% | - |
| 17.02.2025 | 15,62 | 16,17 | 15,54 | 16,16 | 3,56% | 851,00 |
| 14.02.2025 | 16,33 | 16,86 | 15,45 | 15,61 | -4,38% | 3.533,00 |
| 13.02.2025 | 16,33 | 16,37 | 16,16 | 16,32 | -0,06% | 1.170,00 |
| 12.02.2025 | 15,66 | 16,42 | 15,45 | 16,33 | 4,35% | - |