4,250$
-1,16%
Echtzeit-Aktienkurs Fortuna Silver Mines Inc.
Bid:
Ask:
Aktienkurse zur Fortuna Silver Mines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 4,28 | 4,33 | 4,20 | 4,25 | -1,16% | 7.861.631,00 |
| 16.01.2025 | 4,53 | 4,55 | 4,29 | 4,30 | -3,80% | 9.842.602,00 |
| 15.01.2025 | 4,66 | 4,70 | 4,37 | 4,47 | -1,97% | 13.825.412,00 |
| 14.01.2025 | 4,27 | 4,61 | 4,27 | 4,56 | 7,55% | 9.565.003,00 |
| 13.01.2025 | 4,30 | 4,30 | 4,19 | 4,24 | -3,42% | 8.401.175,00 |
| 10.01.2025 | 4,62 | 4,64 | 4,37 | 4,39 | -2,66% | 11.010.878,00 |
| 08.01.2025 | 4,51 | 4,53 | 4,41 | 4,51 | 0,67% | 9.017.659,00 |
| 07.01.2025 | 4,49 | 4,62 | 4,44 | 4,48 | 1,59% | 8.189.293,00 |
| 06.01.2025 | 4,54 | 4,59 | 4,38 | 4,41 | -1,78% | 12.319.413,00 |
| 03.01.2025 | 4,58 | 4,62 | 4,48 | 4,49 | -1,97% | 9.162.349,00 |
| 02.01.2025 | 4,38 | 4,61 | 4,36 | 4,58 | 6,76% | 10.301.274,00 |
| 31.12.2024 | 4,20 | 4,32 | 4,19 | 4,29 | 1,90% | 9.634.110,00 |
| 30.12.2024 | 4,25 | 4,33 | 4,15 | 4,21 | -2,55% | 11.132.161,00 |
| 27.12.2024 | 4,35 | 4,36 | 4,26 | 4,32 | -2,04% | 8.057.445,00 |
| 26.12.2024 | 4,36 | 4,50 | 4,36 | 4,41 | 1,15% | 5.569.326,00 |
| 24.12.2024 | 4,35 | 4,38 | 4,31 | 4,36 | 0,23% | 4.333.934,00 |
| 23.12.2024 | 4,29 | 4,40 | 4,27 | 4,35 | 0,69% | 8.082.969,00 |
| 20.12.2024 | 4,34 | 4,45 | 4,31 | 4,32 | 0,00% | 12.915.329,00 |
| 19.12.2024 | 4,37 | 4,45 | 4,30 | 4,32 | -0,23% | 8.999.267,00 |
| 18.12.2024 | 4,58 | 4,61 | 4,32 | 4,33 | -5,87% | 12.857.700,00 |
| 17.12.2024 | 4,58 | 4,62 | 4,52 | 4,60 | -0,86% | 5.797.859,00 |
| 16.12.2024 | 4,75 | 4,75 | 4,60 | 4,64 | -1,49% | 7.159.758,00 |
| 13.12.2024 | 4,86 | 4,90 | 4,68 | 4,71 | -3,88% | 7.549.624,00 |
| 12.12.2024 | 5,00 | 5,00 | 4,88 | 4,90 | -4,11% | 10.206.998,00 |
| 11.12.2024 | 5,01 | 5,17 | 4,96 | 5,11 | 2,82% | 9.117.487,00 |
| 10.12.2024 | 5,11 | 5,17 | 4,96 | 4,97 | -1,78% | 12.431.091,00 |
| 09.12.2024 | 4,96 | 5,34 | 4,95 | 5,06 | 7,20% | 15.234.127,00 |
| 06.12.2024 | 4,85 | 4,88 | 4,66 | 4,72 | -3,67% | 9.635.110,00 |
| 05.12.2024 | 4,94 | 4,97 | 4,80 | 4,90 | -0,81% | 10.356.332,00 |
| 04.12.2024 | 4,93 | 5,05 | 4,91 | 4,94 | -0,60% | 8.468.078,00 |
| 03.12.2024 | 4,62 | 5,03 | 4,62 | 4,97 | 9,47% | 10.423.244,00 |
| 02.12.2024 | 4,78 | 4,78 | 4,54 | 4,54 | -5,02% | 8.081.611,00 |
| 29.11.2024 | 4,85 | 4,92 | 4,77 | 4,78 | -0,62% | 3.515.751,00 |
| 27.11.2024 | 4,90 | 4,92 | 4,77 | 4,81 | -0,62% | 6.030.376,00 |
| 26.11.2024 | 4,83 | 4,90 | 4,76 | 4,84 | 0,41% | 6.663.313,00 |
| 25.11.2024 | 4,72 | 4,89 | 4,70 | 4,82 | -3,02% | 7.737.920,00 |
| 22.11.2024 | 5,04 | 5,04 | 4,90 | 4,97 | 2,47% | 8.396.887,00 |
| 20.11.2024 | 4,77 | 4,90 | 4,72 | 4,85 | 0,41% | 6.786.522,00 |
| 19.11.2024 | 4,88 | 4,91 | 4,73 | 4,83 | -0,62% | 6.601.667,00 |
| 18.11.2024 | 4,87 | 4,97 | 4,82 | 4,86 | 3,85% | 9.485.232,00 |
| 15.11.2024 | 4,74 | 4,81 | 4,65 | 4,68 | -0,43% | 11.291.621,00 |
| 14.11.2024 | 4,49 | 4,78 | 4,47 | 4,70 | 3,52% | 9.603.528,00 |
| 13.11.2024 | 4,67 | 4,71 | 4,52 | 4,54 | -1,09% | 6.374.663,00 |
| 12.11.2024 | 4,43 | 4,62 | 4,43 | 4,59 | 2,00% | 6.455.459,00 |
| 11.11.2024 | 4,57 | 4,68 | 4,38 | 4,50 | -5,86% | 8.687.808,00 |
| 08.11.2024 | 4,75 | 4,84 | 4,68 | 4,78 | -0,21% | 7.242.089,00 |
| 07.11.2024 | 4,93 | 4,93 | 4,69 | 4,79 | 2,35% | 7.426.096,00 |
| 06.11.2024 | 4,50 | 4,74 | 4,45 | 4,68 | -1,68% | 7.201.185,00 |
| 05.11.2024 | 4,84 | 4,93 | 4,75 | 4,76 | -0,83% | 4.526.150,00 |
| 04.11.2024 | 4,87 | 4,95 | 4,78 | 4,80 | -2,04% | 5.186.538,00 |
| 01.11.2024 | 5,03 | 5,08 | 4,90 | 4,90 | -1,41% | 7.095.278,00 |
| 31.10.2024 | 5,00 | 5,04 | 4,84 | 4,97 | -2,74% | 6.941.756,00 |
| 30.10.2024 | 5,25 | 5,26 | 5,00 | 5,11 | -3,22% | 6.616.881,00 |
| 29.10.2024 | 5,17 | 5,29 | 5,12 | 5,28 | 3,13% | 7.001.260,00 |
| 28.10.2024 | 5,05 | 5,16 | 5,05 | 5,12 | 0,79% | 5.117.393,00 |
| 25.10.2024 | 5,18 | 5,24 | 5,03 | 5,08 | -2,31% | 8.245.434,00 |
| 24.10.2024 | 5,36 | 5,39 | 5,10 | 5,20 | -1,70% | 7.927.791,00 |
| 23.10.2024 | 5,31 | 5,39 | 5,19 | 5,29 | -3,11% | 8.254.041,00 |
| 22.10.2024 | 5,38 | 5,52 | 5,35 | 5,46 | 3,41% | 7.744.581,00 |
| 21.10.2024 | 5,35 | 5,41 | 5,14 | 5,28 | 2,52% | 10.496.265,00 |
| 18.10.2024 | 4,75 | 5,20 | 4,74 | 5,15 | 10,52% | 9.596.373,00 |
| 17.10.2024 | 4,67 | 4,70 | 4,57 | 4,66 | 0,43% | 5.086.006,00 |
| 16.10.2024 | 4,75 | 4,83 | 4,62 | 4,64 | -0,64% | 7.124.158,00 |
| 15.10.2024 | 4,67 | 4,74 | 4,58 | 4,67 | -0,43% | 4.672.134,00 |
| 14.10.2024 | 4,74 | 4,77 | 4,61 | 4,69 | -1,26% | 3.022.124,00 |
| 11.10.2024 | 4,72 | 4,89 | 4,72 | 4,75 | 1,06% | 6.432.803,00 |
| 10.10.2024 | 4,56 | 4,72 | 4,46 | 4,70 | 4,44% | 9.025.012,00 |
| 09.10.2024 | 4,46 | 4,50 | 4,40 | 4,50 | 0,00% | 5.846.779,00 |
| 08.10.2024 | 4,43 | 4,51 | 4,37 | 4,50 | 1,12% | 5.167.540,00 |
| 07.10.2024 | 4,64 | 4,68 | 4,37 | 4,45 | -8,81% | 14.401.260,00 |
| 04.10.2024 | 4,82 | 5,10 | 4,78 | 4,88 | 1,04% | 9.411.818,00 |
| 03.10.2024 | 4,70 | 4,87 | 4,68 | 4,83 | 0,21% | 6.208.964,00 |
| 02.10.2024 | 4,77 | 4,94 | 4,77 | 4,82 | 0,84% | 6.174.599,00 |
| 01.10.2024 | 4,71 | 4,80 | 4,65 | 4,78 | 3,24% | 8.383.850,00 |
| 30.09.2024 | 4,60 | 4,74 | 4,58 | 4,63 | -3,74% | 6.696.060,00 |
| 27.09.2024 | 5,10 | 5,10 | 4,77 | 4,81 | -5,13% | 8.666.979,00 |
| 26.09.2024 | 5,08 | 5,15 | 4,99 | 5,07 | 1,40% | 8.959.588,00 |
| 25.09.2024 | 4,96 | 5,10 | 4,92 | 5,00 | 0,40% | 7.075.843,00 |
| 24.09.2024 | 4,74 | 5,02 | 4,70 | 4,98 | 6,41% | 10.405.279,00 |
| 23.09.2024 | 4,92 | 4,95 | 4,67 | 4,68 | -4,68% | 5.796.484,00 |
| 20.09.2024 | 4,91 | 4,97 | 4,84 | 4,91 | 1,24% | 15.300.204,00 |
| 19.09.2024 | 5,00 | 5,01 | 4,82 | 4,85 | 1,04% | 6.942.384,00 |
| 18.09.2024 | 4,98 | 5,15 | 4,79 | 4,80 | -3,42% | 7.824.574,00 |
| 17.09.2024 | 4,95 | 5,10 | 4,93 | 4,97 | -0,40% | 7.099.072,00 |
| 16.09.2024 | 4,96 | 5,03 | 4,93 | 4,99 | 1,01% | 7.650.605,00 |
| 13.09.2024 | 4,85 | 4,94 | 4,78 | 4,94 | 4,66% | 7.057.840,00 |
| 12.09.2024 | 4,42 | 4,77 | 4,41 | 4,72 | 8,51% | 9.508.638,00 |
| 11.09.2024 | 4,25 | 4,39 | 4,21 | 4,35 | 1,64% | 5.451.900,00 |
| 10.09.2024 | 4,20 | 4,28 | 4,15 | 4,28 | 1,90% | 5.068.809,00 |
| 09.09.2024 | 4,15 | 4,27 | 4,15 | 4,20 | 0,96% | 4.479.555,00 |
| 06.09.2024 | 4,31 | 4,31 | 4,13 | 4,16 | -3,26% | 6.600.327,00 |
| 05.09.2024 | 4,34 | 4,40 | 4,28 | 4,30 | 1,42% | 3.794.330,00 |
| 04.09.2024 | 4,22 | 4,30 | 4,20 | 4,24 | 0,00% | 5.560.533,00 |
| 03.09.2024 | 4,52 | 4,53 | 4,20 | 4,24 | -7,63% | 5.954.848,00 |
| 30.08.2024 | 4,62 | 4,64 | 4,52 | 4,59 | -0,86% | 4.316.432,00 |
| 29.08.2024 | 4,62 | 4,69 | 4,60 | 4,63 | 0,65% | 3.735.932,00 |
| 28.08.2024 | 4,68 | 4,69 | 4,54 | 4,60 | -3,77% | 4.205.238,00 |
| 27.08.2024 | 4,77 | 4,80 | 4,70 | 4,78 | -0,62% | 3.587.336,00 |
| 26.08.2024 | 4,91 | 4,92 | 4,75 | 4,81 | -0,82% | 4.197.312,00 |
| 23.08.2024 | 4,88 | 4,95 | 4,78 | 4,85 | 1,04% | 5.095.445,00 |