9,150$
-3,89%
Echtzeit-Aktienkurs Fortuna Silver Mines Inc.
Bid:
Ask:
Aktienkurse zur Fortuna Silver Mines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 9,15 | 9,50 | 9,09 | 9,15 | -3,89% | 14.397.722,00 |
| 25.03.2026 | 9,70 | 9,77 | 9,35 | 9,52 | 3,37% | 9.286.610,00 |
| 24.03.2026 | 8,88 | 9,29 | 8,77 | 9,21 | 1,43% | 5.057.193,00 |
| 23.03.2026 | 8,53 | 9,25 | 8,52 | 9,08 | 5,95% | 8.716.124,00 |
| 20.03.2026 | 9,03 | 9,05 | 8,39 | 8,57 | -4,78% | 12.346.568,00 |
| 19.03.2026 | 9,00 | 9,03 | 8,62 | 9,00 | -6,64% | 8.800.617,00 |
| 18.03.2026 | 9,96 | 10,02 | 9,55 | 9,64 | -6,41% | 6.457.364,00 |
| 17.03.2026 | 10,35 | 10,51 | 10,17 | 10,30 | 0,00% | 4.917.979,00 |
| 16.03.2026 | 10,27 | 10,56 | 10,03 | 10,30 | 0,10% | 5.815.380,00 |
| 13.03.2026 | 10,91 | 11,00 | 10,22 | 10,29 | -6,79% | 7.114.346,00 |
| 12.03.2026 | 11,20 | 11,29 | 10,82 | 11,04 | -2,65% | 5.391.980,00 |
| 11.03.2026 | 11,33 | 11,47 | 10,99 | 11,34 | -3,41% | 3.888.229,00 |
| 10.03.2026 | 11,93 | 12,02 | 11,65 | 11,74 | 0,95% | 5.924.636,00 |
| 09.03.2026 | 11,01 | 11,65 | 10,78 | 11,63 | 0,95% | 4.747.225,00 |
| 06.03.2026 | 11,45 | 11,70 | 11,12 | 11,52 | -1,87% | 5.348.976,00 |
| 05.03.2026 | 12,06 | 12,07 | 11,37 | 11,74 | -5,17% | 9.440.214,00 |
| 04.03.2026 | 12,64 | 12,64 | 12,15 | 12,38 | 0,98% | 3.741.512,00 |
| 03.03.2026 | 12,66 | 12,75 | 11,91 | 12,26 | -9,59% | 7.687.958,00 |
| 02.03.2026 | 13,85 | 13,85 | 13,13 | 13,56 | -0,73% | 6.351.048,00 |
| 27.02.2026 | 13,80 | 13,82 | 13,36 | 13,66 | 0,29% | 5.343.744,00 |
| 26.02.2026 | 13,04 | 13,65 | 12,99 | 13,62 | 3,03% | 5.031.640,00 |
| 25.02.2026 | 13,80 | 13,84 | 13,17 | 13,22 | -2,65% | 5.552.741,00 |
| 24.02.2026 | 12,97 | 13,70 | 12,80 | 13,58 | 10,68% | 7.870.511,00 |
| 20.02.2026 | 10,92 | 12,27 | 10,90 | 12,27 | 12,57% | 15.526.069,00 |
| 19.02.2026 | 10,43 | 11,28 | 10,37 | 10,90 | 4,41% | 9.497.211,00 |
| 18.02.2026 | 10,50 | 10,64 | 10,32 | 10,44 | 0,87% | 8.141.378,00 |
| 17.02.2026 | 10,48 | 10,63 | 10,01 | 10,35 | -6,33% | 6.456.224,00 |
| 13.02.2026 | 10,58 | 11,09 | 10,50 | 11,05 | 6,35% | 5.882.160,00 |
| 12.02.2026 | 11,33 | 11,40 | 10,34 | 10,39 | -8,94% | 8.641.042,00 |
| 11.02.2026 | 11,50 | 11,54 | 10,95 | 11,41 | 2,89% | 5.231.039,00 |
| 10.02.2026 | 10,92 | 11,22 | 10,88 | 11,09 | 0,64% | 5.533.341,00 |
| 09.02.2026 | 10,67 | 11,03 | 10,49 | 11,02 | 6,17% | 5.097.012,00 |
| 06.02.2026 | 10,04 | 10,43 | 10,00 | 10,38 | 6,46% | 5.663.066,00 |
| 05.02.2026 | 10,13 | 10,37 | 9,69 | 9,75 | -7,76% | 11.669.389,00 |
| 04.02.2026 | 10,60 | 10,71 | 10,09 | 10,57 | 3,02% | 13.996.102,00 |
| 03.02.2026 | 10,39 | 10,54 | 9,84 | 10,26 | 4,69% | 9.710.515,00 |
| 02.02.2026 | 9,65 | 10,15 | 9,60 | 9,80 | 0,20% | 8.306.382,00 |
| 30.01.2026 | 10,25 | 10,87 | 9,66 | 9,78 | -14,88% | 12.581.341,00 |
| 29.01.2026 | 12,08 | 12,08 | 11,02 | 11,49 | -3,20% | 11.144.624,00 |
| 28.01.2026 | 11,72 | 11,88 | 11,38 | 11,87 | 2,59% | 10.630.153,00 |
| 27.01.2026 | 11,51 | 11,64 | 11,09 | 11,57 | 0,78% | 8.696.488,00 |
| 26.01.2026 | 12,29 | 12,54 | 11,46 | 11,48 | 0,70% | 13.415.650,00 |
| 22.01.2026 | 10,86 | 11,59 | 10,85 | 11,40 | 5,46% | 8.127.000,00 |
| 21.01.2026 | 10,95 | 11,13 | 10,60 | 10,81 | 0,09% | 10.023.618,00 |
| 20.01.2026 | 10,75 | 10,95 | 10,59 | 10,80 | 3,65% | 7.528.369,00 |
| 16.01.2026 | 10,18 | 10,47 | 9,93 | 10,42 | 1,46% | 8.174.011,00 |
| 15.01.2026 | 10,09 | 10,40 | 10,01 | 10,27 | -0,29% | 8.224.113,00 |
| 14.01.2026 | 10,59 | 10,61 | 10,13 | 10,30 | -0,68% | 7.762.723,00 |
| 13.01.2026 | 10,62 | 10,82 | 10,33 | 10,37 | -1,05% | 6.526.634,00 |
| 12.01.2026 | 10,60 | 10,75 | 10,48 | 10,48 | 2,14% | 6.810.117,00 |
| 09.01.2026 | 10,07 | 10,36 | 9,99 | 10,26 | 3,01% | 6.577.411,00 |
| 08.01.2026 | 9,80 | 9,98 | 9,72 | 9,96 | -0,90% | 5.027.450,00 |
| 07.01.2026 | 10,06 | 10,23 | 9,70 | 10,05 | -3,55% | 7.584.273,00 |
| 06.01.2026 | 10,04 | 10,46 | 9,98 | 10,42 | 4,51% | 8.719.189,00 |
| 05.01.2026 | 9,70 | 10,33 | 9,66 | 9,97 | 4,51% | 8.392.129,00 |
| 02.01.2026 | 9,99 | 10,04 | 9,22 | 9,54 | -2,75% | 7.752.225,00 |
| 31.12.2025 | 9,88 | 10,00 | 9,76 | 9,81 | -1,41% | 4.208.833,00 |
| 30.12.2025 | 10,26 | 10,27 | 9,87 | 9,95 | 0,20% | 5.897.657,00 |
| 29.12.2025 | 9,84 | 10,19 | 9,72 | 9,93 | -3,97% | 7.956.879,00 |
| 26.12.2025 | 10,29 | 10,38 | 10,09 | 10,34 | 2,17% | 5.011.445,00 |
| 24.12.2025 | 10,12 | 10,16 | 9,90 | 10,12 | -0,59% | 3.672.384,00 |
| 23.12.2025 | 10,33 | 10,34 | 9,85 | 10,18 | 0,10% | 6.626.235,00 |
| 22.12.2025 | 10,14 | 10,33 | 9,99 | 10,17 | 3,25% | 5.444.122,00 |
| 19.12.2025 | 9,59 | 9,99 | 9,58 | 9,85 | 2,60% | 12.413.784,00 |
| 18.12.2025 | 9,77 | 9,96 | 9,54 | 9,60 | -1,64% | 8.419.507,00 |
| 17.12.2025 | 9,70 | 9,83 | 9,53 | 9,76 | 2,41% | 6.771.791,00 |
| 16.12.2025 | 9,64 | 9,78 | 9,39 | 9,53 | -0,52% | 6.266.843,00 |
| 15.12.2025 | 9,98 | 10,00 | 9,44 | 9,58 | -2,04% | 7.165.276,00 |
| 12.12.2025 | 10,03 | 10,07 | 9,60 | 9,78 | 0,00% | 8.753.472,00 |
| 11.12.2025 | 9,63 | 10,08 | 9,55 | 9,78 | 2,52% | 10.985.820,00 |
| 10.12.2025 | 9,42 | 9,65 | 9,17 | 9,54 | 0,42% | 6.028.176,00 |
| 09.12.2025 | 9,24 | 9,60 | 9,19 | 9,50 | 3,04% | 5.129.870,00 |
| 08.12.2025 | 9,31 | 9,47 | 9,22 | 9,22 | -0,43% | 5.729.932,00 |
| 05.12.2025 | 9,46 | 9,63 | 9,21 | 9,26 | -0,43% | 6.456.038,00 |
| 04.12.2025 | 9,48 | 9,48 | 9,26 | 9,30 | -2,62% | 3.874.295,00 |
| 03.12.2025 | 9,86 | 9,87 | 9,50 | 9,55 | -1,85% | 4.873.336,00 |
| 02.12.2025 | 9,79 | 9,84 | 9,38 | 9,73 | -1,92% | 7.353.894,00 |
| 01.12.2025 | 10,27 | 10,38 | 9,91 | 9,92 | -1,98% | 8.118.096,00 |
| 28.11.2025 | 9,91 | 10,18 | 9,79 | 10,12 | 3,69% | 5.857.950,00 |
| 26.11.2025 | 9,47 | 9,79 | 9,38 | 9,76 | 4,83% | 7.432.450,00 |
| 25.11.2025 | 9,08 | 9,44 | 9,04 | 9,31 | 2,65% | 7.472.926,00 |
| 24.11.2025 | 8,34 | 9,12 | 8,32 | 9,07 | 12,39% | 9.919.242,00 |
| 20.11.2025 | 8,40 | 8,64 | 8,04 | 8,07 | -5,17% | 9.075.476,00 |
| 19.11.2025 | 8,48 | 8,72 | 8,33 | 8,51 | 2,41% | 5.899.932,00 |
| 18.11.2025 | 8,24 | 8,42 | 8,12 | 8,31 | 0,85% | 6.114.928,00 |
| 17.11.2025 | 8,30 | 8,40 | 8,10 | 8,24 | -1,90% | 5.874.098,00 |
| 13.11.2025 | 8,70 | 8,70 | 8,29 | 8,40 | -2,67% | 7.309.858,00 |
| 12.11.2025 | 8,49 | 8,81 | 8,40 | 8,63 | 2,74% | 10.000.875,00 |
| 11.11.2025 | 8,47 | 8,47 | 8,17 | 8,40 | -0,24% | 11.615.541,00 |
| 10.11.2025 | 8,46 | 8,70 | 8,38 | 8,42 | 2,81% | 13.147.250,00 |
| 07.11.2025 | 8,04 | 8,28 | 7,86 | 8,19 | 2,63% | 13.609.477,00 |
| 06.11.2025 | 8,15 | 8,31 | 7,96 | 7,98 | 1,27% | 12.278.772,00 |
| 05.11.2025 | 8,02 | 8,08 | 7,72 | 7,88 | 0,51% | 12.055.363,00 |
| 04.11.2025 | 7,89 | 8,03 | 7,81 | 7,84 | -4,62% | 18.239.422,00 |
| 03.11.2025 | 8,24 | 8,33 | 8,02 | 8,22 | -0,60% | 16.262.946,00 |
| 31.10.2025 | 8,21 | 8,29 | 8,09 | 8,27 | 0,12% | 16.793.036,00 |
| 30.10.2025 | 8,01 | 8,29 | 7,98 | 8,26 | 2,86% | 17.389.711,00 |
| 29.10.2025 | 8,31 | 8,36 | 7,94 | 8,03 | -1,11% | 10.640.147,00 |
| 28.10.2025 | 7,85 | 8,18 | 7,85 | 8,12 | 2,27% | 15.222.890,00 |
| 27.10.2025 | 7,99 | 8,07 | 7,70 | 7,94 | -2,70% | 12.410.190,00 |