20,350$
-6,39%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 20,98 | 21,20 | 20,05 | 20,35 | -6,39% | 22.645.472,00 |
| 17.03.2026 | 22,15 | 22,68 | 21,41 | 21,74 | -2,12% | 16.304.250,00 |
| 16.03.2026 | 22,43 | 23,19 | 21,43 | 22,21 | -1,55% | 23.422.982,00 |
| 13.03.2026 | 24,40 | 24,54 | 22,43 | 22,56 | -8,40% | 22.655.084,00 |
| 12.03.2026 | 25,73 | 25,73 | 24,46 | 24,63 | -4,20% | 15.137.209,00 |
| 11.03.2026 | 26,15 | 26,26 | 24,91 | 25,71 | -3,78% | 17.516.649,00 |
| 10.03.2026 | 26,99 | 27,62 | 26,55 | 26,72 | 2,22% | 16.729.694,00 |
| 09.03.2026 | 24,45 | 26,16 | 23,93 | 26,14 | 1,20% | 20.478.701,00 |
| 06.03.2026 | 25,75 | 26,33 | 25,04 | 25,83 | -1,67% | 19.166.983,00 |
| 05.03.2026 | 27,98 | 28,13 | 25,51 | 26,27 | -8,31% | 26.135.002,00 |
| 04.03.2026 | 29,04 | 29,48 | 28,34 | 28,65 | 0,99% | 14.679.471,00 |
| 03.03.2026 | 28,50 | 28,99 | 26,97 | 28,37 | -10,22% | 27.841.882,00 |
| 02.03.2026 | 31,67 | 31,75 | 29,97 | 31,60 | -1,28% | 24.870.824,00 |
| 27.02.2026 | 31,51 | 32,04 | 30,88 | 32,01 | 2,93% | 22.480.174,00 |
| 26.02.2026 | 28,85 | 31,20 | 28,63 | 31,10 | 5,75% | 25.456.888,00 |
| 25.02.2026 | 30,10 | 30,15 | 29,19 | 29,41 | -0,34% | 19.862.152,00 |
| 24.02.2026 | 27,45 | 29,97 | 27,39 | 29,51 | 7,11% | 23.441.324,00 |
| 20.02.2026 | 25,01 | 27,58 | 24,72 | 27,55 | 11,18% | 35.854.328,00 |
| 19.02.2026 | 23,05 | 24,92 | 22,63 | 24,78 | 9,65% | 27.769.434,00 |
| 18.02.2026 | 22,34 | 22,72 | 21,83 | 22,60 | 4,87% | 16.362.206,00 |
| 17.02.2026 | 22,02 | 22,02 | 20,54 | 21,55 | -6,14% | 18.144.738,00 |
| 13.02.2026 | 22,00 | 23,11 | 21,86 | 22,96 | 6,35% | 21.763.130,00 |
| 12.02.2026 | 23,48 | 23,79 | 21,51 | 21,59 | -9,32% | 31.873.720,00 |
| 11.02.2026 | 24,87 | 24,90 | 23,09 | 23,81 | 0,08% | 20.944.228,00 |
| 10.02.2026 | 23,45 | 24,26 | 23,39 | 23,79 | 0,17% | 18.661.856,00 |
| 09.02.2026 | 22,46 | 24,00 | 22,24 | 23,75 | 8,00% | 21.213.741,00 |
| 06.02.2026 | 20,67 | 22,22 | 20,62 | 21,99 | 8,59% | 18.169.909,00 |
| 05.02.2026 | 20,79 | 21,69 | 20,03 | 20,25 | -9,72% | 21.988.294,00 |
| 04.02.2026 | 22,83 | 22,94 | 21,03 | 22,43 | 1,77% | 33.525.986,00 |
| 03.02.2026 | 22,19 | 22,28 | 21,12 | 22,04 | 8,04% | 30.349.694,00 |
| 02.02.2026 | 20,54 | 21,28 | 19,87 | 20,40 | -2,11% | 31.639.785,00 |
| 30.01.2026 | 22,37 | 23,50 | 20,59 | 20,84 | -17,20% | 60.482.408,00 |
| 29.01.2026 | 26,96 | 27,25 | 23,79 | 25,17 | -4,04% | 39.942.925,00 |
| 28.01.2026 | 26,04 | 26,51 | 24,99 | 26,23 | 1,98% | 27.627.100,00 |
| 27.01.2026 | 26,00 | 26,34 | 24,42 | 25,72 | 0,00% | 33.056.217,00 |
| 26.01.2026 | 27,19 | 27,90 | 25,52 | 25,72 | 6,19% | 50.375.718,00 |
| 22.01.2026 | 22,30 | 24,35 | 22,10 | 24,22 | 9,10% | 24.416.802,00 |
| 21.01.2026 | 22,66 | 22,82 | 21,77 | 22,20 | -1,16% | 32.835.034,00 |
| 20.01.2026 | 22,93 | 22,98 | 21,78 | 22,46 | 4,47% | 29.372.882,00 |
| 16.01.2026 | 20,06 | 21,54 | 19,34 | 21,50 | 5,70% | 33.073.431,00 |
| 15.01.2026 | 19,17 | 20,51 | 19,01 | 20,34 | 2,57% | 24.377.440,00 |
| 14.01.2026 | 20,47 | 20,55 | 19,34 | 19,83 | -0,10% | 27.186.538,00 |
| 13.01.2026 | 20,63 | 21,12 | 19,70 | 19,85 | -1,83% | 26.896.468,00 |
| 12.01.2026 | 20,05 | 20,61 | 19,70 | 20,22 | 6,93% | 26.637.708,00 |
| 09.01.2026 | 18,24 | 18,98 | 17,95 | 18,91 | 5,64% | 21.595.193,00 |
| 08.01.2026 | 17,07 | 17,99 | 17,02 | 17,90 | -0,22% | 12.780.575,00 |
| 07.01.2026 | 17,67 | 18,03 | 16,77 | 17,94 | -4,17% | 23.841.734,00 |
| 06.01.2026 | 17,22 | 18,73 | 16,98 | 18,72 | 9,86% | 25.254.093,00 |
| 05.01.2026 | 16,60 | 18,08 | 16,54 | 17,04 | 6,10% | 24.718.209,00 |
| 02.01.2026 | 17,04 | 17,27 | 15,54 | 16,06 | -3,60% | 25.134.749,00 |
| 31.12.2025 | 16,44 | 17,19 | 16,44 | 16,66 | -1,59% | 15.777.950,00 |
| 30.12.2025 | 17,22 | 17,35 | 16,77 | 16,93 | 1,38% | 18.471.502,00 |
| 29.12.2025 | 16,51 | 17,17 | 16,21 | 16,70 | -4,13% | 23.019.944,00 |
| 26.12.2025 | 17,76 | 17,91 | 16,98 | 17,42 | 1,22% | 21.570.330,00 |
| 24.12.2025 | 17,19 | 17,29 | 16,78 | 17,21 | -0,98% | 8.805.487,00 |
| 23.12.2025 | 17,83 | 17,85 | 16,78 | 17,38 | -0,80% | 20.650.444,00 |
| 22.12.2025 | 17,38 | 17,91 | 17,28 | 17,52 | 4,97% | 18.479.589,00 |
| 19.12.2025 | 16,27 | 17,07 | 16,23 | 16,69 | 3,34% | 25.063.704,00 |
| 18.12.2025 | 16,19 | 16,77 | 16,03 | 16,15 | -1,40% | 20.202.674,00 |
| 17.12.2025 | 16,88 | 17,00 | 16,21 | 16,38 | -0,12% | 25.233.068,00 |
| 16.12.2025 | 15,93 | 16,54 | 15,80 | 16,40 | 2,24% | 19.219.223,00 |
| 15.12.2025 | 16,50 | 16,65 | 15,69 | 16,04 | 0,63% | 19.303.389,00 |
| 12.12.2025 | 17,37 | 17,37 | 15,68 | 15,94 | -5,18% | 24.582.756,00 |
| 11.12.2025 | 16,10 | 17,20 | 15,91 | 16,81 | 7,14% | 28.566.603,00 |
| 10.12.2025 | 15,26 | 15,92 | 14,86 | 15,69 | 1,88% | 20.851.652,00 |
| 09.12.2025 | 14,47 | 15,57 | 14,40 | 15,40 | 7,17% | 18.423.232,00 |
| 08.12.2025 | 15,08 | 15,14 | 14,32 | 14,37 | -4,58% | 15.146.233,00 |
| 05.12.2025 | 15,49 | 15,82 | 14,97 | 15,06 | 0,27% | 17.454.700,00 |
| 04.12.2025 | 15,31 | 15,39 | 14,84 | 15,02 | -4,27% | 18.270.702,00 |
| 03.12.2025 | 15,94 | 16,28 | 15,64 | 15,69 | -1,38% | 18.691.388,00 |
| 02.12.2025 | 15,40 | 15,91 | 14,88 | 15,91 | 2,51% | 21.618.264,00 |
| 01.12.2025 | 15,62 | 15,99 | 15,34 | 15,52 | 1,90% | 26.331.561,00 |
| 28.11.2025 | 13,99 | 15,26 | 13,85 | 15,23 | 12,73% | 19.878.259,00 |
| 26.11.2025 | 12,56 | 13,67 | 12,43 | 13,51 | 8,86% | 19.164.779,00 |
| 25.11.2025 | 12,04 | 12,67 | 12,01 | 12,41 | 2,90% | 13.912.830,00 |
| 24.11.2025 | 11,21 | 12,09 | 11,18 | 12,06 | 9,44% | 9.304.488,00 |
| 20.11.2025 | 11,90 | 12,09 | 10,96 | 11,02 | -6,93% | 15.864.066,00 |
| 19.11.2025 | 12,00 | 12,40 | 11,61 | 11,84 | 1,20% | 11.883.532,00 |
| 18.11.2025 | 11,65 | 11,86 | 11,38 | 11,70 | 1,30% | 10.044.028,00 |
| 17.11.2025 | 11,87 | 12,07 | 11,34 | 11,55 | -5,48% | 11.942.547,00 |
| 13.11.2025 | 12,68 | 12,70 | 11,96 | 12,22 | -2,78% | 15.325.743,00 |
| 12.11.2025 | 12,10 | 12,82 | 11,95 | 12,57 | 5,28% | 21.990.465,00 |
| 11.11.2025 | 12,02 | 12,04 | 11,60 | 11,94 | 0,51% | 11.604.980,00 |
| 10.11.2025 | 12,01 | 12,14 | 11,68 | 11,88 | 4,12% | 17.665.552,00 |
| 07.11.2025 | 10,99 | 11,43 | 10,81 | 11,41 | 4,68% | 13.665.268,00 |
| 06.11.2025 | 10,80 | 11,36 | 10,77 | 10,90 | 2,16% | 15.437.800,00 |
| 05.11.2025 | 11,21 | 11,32 | 10,19 | 10,67 | -7,70% | 27.023.802,00 |
| 04.11.2025 | 11,92 | 12,08 | 11,47 | 11,56 | -7,67% | 22.562.801,00 |
| 03.11.2025 | 12,77 | 12,86 | 12,29 | 12,52 | -1,96% | 11.659.907,00 |
| 31.10.2025 | 12,94 | 12,99 | 12,55 | 12,77 | -1,92% | 15.341.926,00 |
| 30.10.2025 | 12,60 | 13,13 | 12,50 | 13,02 | 3,01% | 12.696.927,00 |
| 29.10.2025 | 13,12 | 13,14 | 12,49 | 12,64 | -0,86% | 17.984.705,00 |
| 28.10.2025 | 12,15 | 12,83 | 12,15 | 12,75 | 2,49% | 13.926.429,00 |
| 27.10.2025 | 12,27 | 12,62 | 11,97 | 12,44 | -3,12% | 17.733.229,00 |
| 24.10.2025 | 12,70 | 13,04 | 12,69 | 12,84 | -0,39% | 13.555.499,00 |
| 23.10.2025 | 13,06 | 13,11 | 12,79 | 12,89 | 1,82% | 12.239.967,00 |
| 22.10.2025 | 12,28 | 12,89 | 12,28 | 12,66 | -0,71% | 19.485.054,00 |
| 21.10.2025 | 13,01 | 13,19 | 12,61 | 12,75 | -11,21% | 25.477.575,00 |
| 20.10.2025 | 14,42 | 14,45 | 13,99 | 14,36 | 2,35% | 16.247.472,00 |
| 17.10.2025 | 14,76 | 15,01 | 13,66 | 14,03 | -8,48% | 27.948.666,00 |