12,060$
-1,63%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 12,50 | 12,50 | 11,61 | 12,06 | -1,63% | 23.578.098,00 |
| 01.10.2025 | 12,37 | 13,00 | 12,14 | 12,26 | -0,24% | 24.713.832,00 |
| 30.09.2025 | 11,82 | 12,69 | 11,60 | 12,29 | -0,97% | 25.554.607,00 |
| 29.09.2025 | 12,64 | 12,67 | 12,32 | 12,41 | 2,22% | 24.181.389,00 |
| 26.09.2025 | 11,85 | 12,54 | 11,74 | 12,14 | 4,03% | 25.458.296,00 |
| 25.09.2025 | 11,58 | 11,69 | 11,39 | 11,67 | 2,28% | 26.630.631,00 |
| 24.09.2025 | 11,98 | 12,10 | 11,38 | 11,41 | -3,31% | 18.021.471,00 |
| 23.09.2025 | 12,28 | 12,67 | 11,73 | 11,80 | -2,80% | 31.480.253,00 |
| 22.09.2025 | 11,06 | 12,16 | 10,91 | 12,14 | 14,31% | 39.138.996,00 |
| 19.09.2025 | 10,03 | 10,66 | 10,01 | 10,62 | 6,84% | 32.448.089,00 |
| 18.09.2025 | 10,03 | 10,13 | 9,68 | 9,94 | -1,09% | 16.929.314,00 |
| 17.09.2025 | 10,05 | 10,54 | 9,94 | 10,05 | -3,09% | 20.948.554,00 |
| 16.09.2025 | 10,82 | 10,90 | 10,34 | 10,37 | -3,89% | 20.372.392,00 |
| 15.09.2025 | 10,54 | 10,85 | 10,42 | 10,79 | 2,37% | 18.435.707,00 |
| 12.09.2025 | 10,64 | 10,83 | 10,44 | 10,54 | 1,44% | 25.408.536,00 |
| 11.09.2025 | 9,33 | 10,40 | 9,30 | 10,39 | 10,18% | 43.086.664,00 |
| 10.09.2025 | 9,20 | 9,45 | 9,06 | 9,43 | 3,17% | 18.954.373,00 |
| 09.09.2025 | 9,47 | 9,47 | 9,10 | 9,14 | -3,18% | 17.513.435,00 |
| 08.09.2025 | 9,32 | 9,57 | 9,22 | 9,44 | 3,17% | 21.536.431,00 |
| 05.09.2025 | 9,35 | 9,52 | 9,04 | 9,15 | 0,88% | 19.819.239,00 |
| 04.09.2025 | 9,33 | 9,49 | 9,04 | 9,07 | -4,22% | 22.181.381,00 |
| 03.09.2025 | 9,72 | 9,83 | 9,28 | 9,47 | -1,46% | 23.941.819,00 |
| 02.09.2025 | 9,40 | 9,62 | 9,00 | 9,61 | 5,14% | 34.540.251,00 |
| 29.08.2025 | 8,93 | 9,33 | 8,90 | 9,14 | 2,01% | 22.850.684,00 |
| 28.08.2025 | 9,21 | 9,29 | 8,87 | 8,96 | -1,32% | 17.086.827,00 |
| 27.08.2025 | 8,93 | 9,09 | 8,72 | 9,08 | 0,78% | 10.358.612,00 |
| 26.08.2025 | 8,93 | 9,17 | 8,90 | 9,01 | 1,12% | 14.464.064,00 |
| 25.08.2025 | 8,99 | 9,09 | 8,83 | 8,91 | -1,00% | 14.132.058,00 |
| 22.08.2025 | 8,62 | 9,14 | 8,54 | 9,00 | 3,33% | 24.355.461,00 |
| 21.08.2025 | 8,51 | 8,84 | 8,51 | 8,71 | 2,11% | 11.007.834,00 |
| 20.08.2025 | 8,44 | 8,59 | 8,39 | 8,53 | 2,03% | 11.558.038,00 |
| 19.08.2025 | 8,76 | 8,92 | 8,34 | 8,36 | -5,00% | 14.469.141,00 |
| 18.08.2025 | 9,05 | 9,15 | 8,56 | 8,80 | -0,56% | 14.925.478,00 |
| 15.08.2025 | 8,89 | 9,12 | 8,61 | 8,85 | -0,11% | 19.244.507,00 |
| 14.08.2025 | 8,67 | 9,38 | 8,50 | 8,86 | -0,89% | 25.246.009,00 |
| 13.08.2025 | 9,04 | 9,06 | 8,79 | 8,94 | -0,11% | 15.321.057,00 |
| 12.08.2025 | 8,76 | 8,96 | 8,68 | 8,95 | 2,40% | 11.369.376,00 |
| 11.08.2025 | 8,35 | 8,81 | 8,28 | 8,74 | 1,51% | 15.246.104,00 |
| 08.08.2025 | 8,78 | 8,84 | 8,49 | 8,61 | -1,37% | 14.462.650,00 |
| 07.08.2025 | 8,65 | 8,82 | 8,46 | 8,73 | 4,18% | 18.499.400,00 |
| 06.08.2025 | 8,37 | 8,47 | 8,31 | 8,38 | 0,36% | 10.065.132,00 |
| 05.08.2025 | 8,18 | 8,43 | 8,03 | 8,35 | 1,95% | 13.822.054,00 |
| 04.08.2025 | 7,97 | 8,20 | 7,97 | 8,19 | 4,60% | 8.142.536,00 |
| 01.08.2025 | 8,05 | 8,15 | 7,74 | 7,83 | -1,51% | 16.197.149,00 |
| 31.07.2025 | 8,02 | 8,13 | 7,87 | 7,95 | -1,73% | 12.313.095,00 |
| 30.07.2025 | 8,28 | 8,42 | 7,98 | 8,09 | -3,58% | 16.653.421,00 |
| 29.07.2025 | 8,33 | 8,41 | 8,17 | 8,39 | 0,48% | 11.501.329,00 |
| 28.07.2025 | 8,44 | 8,49 | 8,14 | 8,35 | -2,57% | 13.016.463,00 |
| 25.07.2025 | 8,58 | 8,72 | 8,35 | 8,57 | -1,15% | 14.961.317,00 |
| 24.07.2025 | 8,65 | 8,82 | 8,59 | 8,67 | -1,70% | 10.016.814,00 |
| 23.07.2025 | 8,81 | 9,00 | 8,69 | 8,82 | -0,34% | 15.937.472,00 |
| 22.07.2025 | 8,73 | 8,88 | 8,55 | 8,85 | 1,84% | 13.893.793,00 |
| 21.07.2025 | 8,50 | 8,83 | 8,50 | 8,69 | 4,95% | 14.329.368,00 |
| 18.07.2025 | 8,61 | 8,61 | 8,24 | 8,28 | -2,36% | 16.412.161,00 |
| 17.07.2025 | 8,58 | 8,61 | 8,39 | 8,48 | -1,85% | 13.765.043,00 |
| 16.07.2025 | 8,96 | 8,99 | 8,51 | 8,64 | -3,25% | 16.896.290,00 |
| 15.07.2025 | 9,19 | 9,20 | 8,77 | 8,93 | -2,40% | 16.834.403,00 |
| 14.07.2025 | 9,32 | 9,48 | 9,10 | 9,15 | -1,29% | 23.575.391,00 |
| 11.07.2025 | 8,92 | 9,33 | 8,77 | 9,27 | 7,29% | 35.225.601,00 |
| 10.07.2025 | 8,51 | 8,70 | 8,23 | 8,64 | 2,49% | 20.767.077,00 |
| 09.07.2025 | 8,06 | 8,64 | 8,05 | 8,43 | 5,51% | 33.702.844,00 |
| 08.07.2025 | 8,70 | 8,70 | 7,96 | 7,99 | -8,06% | 26.662.656,00 |
| 07.07.2025 | 8,36 | 8,69 | 8,24 | 8,69 | 2,72% | 23.581.005,00 |
| 03.07.2025 | 8,47 | 8,74 | 8,42 | 8,46 | -0,59% | 15.179.386,00 |
| 02.07.2025 | 8,45 | 8,52 | 8,22 | 8,51 | 1,79% | 24.725.035,00 |
| 01.07.2025 | 8,45 | 8,57 | 8,24 | 8,36 | 1,09% | 20.127.223,00 |
| 30.06.2025 | 8,04 | 8,29 | 7,96 | 8,27 | 3,12% | 28.692.570,00 |
| 27.06.2025 | 8,00 | 8,14 | 7,93 | 8,02 | -4,30% | 25.984.289,00 |
| 26.06.2025 | 8,30 | 8,40 | 8,06 | 8,38 | 2,82% | 28.414.474,00 |
| 25.06.2025 | 8,07 | 8,25 | 8,00 | 8,15 | 1,12% | 26.470.359,00 |
| 24.06.2025 | 7,88 | 8,17 | 7,83 | 8,06 | -0,37% | 20.646.201,00 |
| 23.06.2025 | 8,12 | 8,39 | 8,03 | 8,09 | -0,12% | 25.826.666,00 |
| 20.06.2025 | 8,23 | 8,33 | 7,93 | 8,10 | -2,99% | 33.983.874,00 |
| 18.06.2025 | 8,53 | 8,70 | 8,30 | 8,35 | -2,34% | 23.178.911,00 |
| 17.06.2025 | 8,49 | 8,62 | 8,30 | 8,55 | 3,39% | 26.623.034,00 |
| 16.06.2025 | 8,29 | 8,50 | 8,19 | 8,27 | -0,84% | 21.793.294,00 |
| 13.06.2025 | 8,28 | 8,42 | 8,10 | 8,34 | 1,21% | 18.573.117,00 |
| 12.06.2025 | 8,42 | 8,53 | 8,23 | 8,24 | -1,20% | 26.147.175,00 |
| 11.06.2025 | 8,41 | 8,56 | 8,18 | 8,34 | -0,36% | 26.602.786,00 |
| 10.06.2025 | 8,39 | 8,53 | 8,26 | 8,37 | 0,48% | 26.144.295,00 |
| 09.06.2025 | 8,49 | 8,66 | 8,30 | 8,33 | 0,73% | 22.509.214,00 |
| 06.06.2025 | 8,44 | 8,49 | 8,09 | 8,27 | -1,66% | 41.365.976,00 |
| 05.06.2025 | 7,79 | 8,52 | 7,77 | 8,41 | 15,52% | 57.987.260,00 |
| 04.06.2025 | 7,08 | 7,29 | 7,06 | 7,28 | 3,26% | 36.135.883,00 |
| 03.06.2025 | 6,81 | 7,07 | 6,76 | 7,05 | 2,47% | 33.361.286,00 |
| 02.06.2025 | 6,41 | 6,99 | 6,39 | 6,88 | 11,51% | 41.588.582,00 |
| 30.05.2025 | 6,06 | 6,20 | 6,00 | 6,17 | 0,65% | 16.864.938,00 |
| 29.05.2025 | 6,44 | 6,49 | 6,11 | 6,13 | -3,16% | 15.502.276,00 |
| 28.05.2025 | 6,17 | 6,55 | 6,09 | 6,33 | 2,59% | 22.972.751,00 |
| 27.05.2025 | 5,86 | 6,23 | 5,83 | 6,17 | 4,75% | 24.190.772,00 |
| 23.05.2025 | 5,92 | 5,98 | 5,77 | 5,89 | 0,34% | 23.515.695,00 |
| 22.05.2025 | 5,92 | 5,94 | 5,72 | 5,87 | -1,51% | 23.716.118,00 |
| 21.05.2025 | 5,95 | 6,04 | 5,83 | 5,96 | 0,68% | 19.895.902,00 |
| 20.05.2025 | 5,69 | 5,93 | 5,58 | 5,92 | 4,23% | 19.401.948,00 |
| 19.05.2025 | 5,63 | 5,70 | 5,55 | 5,68 | 1,25% | 8.309.279,00 |
| 16.05.2025 | 5,53 | 5,62 | 5,49 | 5,61 | -0,88% | 15.720.527,00 |
| 15.05.2025 | 5,65 | 5,69 | 5,50 | 5,66 | 0,53% | 20.776.975,00 |
| 14.05.2025 | 5,70 | 5,73 | 5,52 | 5,63 | -2,93% | 21.007.370,00 |
| 13.05.2025 | 5,87 | 5,92 | 5,66 | 5,80 | -0,51% | 22.745.067,00 |
| 12.05.2025 | 5,77 | 5,91 | 5,64 | 5,83 | -1,19% | 31.225.841,00 |