12,330$
1,40%
Echtzeit-Aktienkurs Fortuna Silver Mines Inc.
Bid:
Ask:
Aktienkurse zur Fortuna Silver Mines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,45 | 12,58 | 12,18 | 12,33 | 1,40% | 2.631.103,00 |
| 08.09.2026 | 12,28 | 12,43 | 12,15 | 12,16 | -1,22% | 2.815.690,00 |
| 04.09.2026 | 12,33 | 12,51 | 12,15 | 12,31 | -2,76% | 4.819.097,00 |
| 03.09.2026 | 12,73 | 12,85 | 12,38 | 12,66 | 3,26% | 4.355.820,00 |
| 02.09.2026 | 12,08 | 12,39 | 12,04 | 12,26 | 4,34% | 4.725.230,00 |
| 01.09.2026 | 11,67 | 12,18 | 11,56 | 11,75 | -2,73% | 6.420.126,00 |
| 31.08.2026 | 12,26 | 12,26 | 11,87 | 12,08 | -1,47% | 5.215.388,00 |
| 28.08.2026 | 12,84 | 12,94 | 12,09 | 12,26 | -4,29% | 6.815.052,00 |
| 27.08.2026 | 12,33 | 12,89 | 12,32 | 12,81 | 3,22% | 6.059.096,00 |
| 26.08.2026 | 12,21 | 12,50 | 12,15 | 12,41 | -0,32% | 4.962.409,00 |
| 25.08.2026 | 11,83 | 12,49 | 11,82 | 12,45 | 2,13% | 5.227.101,00 |
| 24.08.2026 | 12,18 | 12,36 | 11,94 | 12,19 | 0,99% | 5.448.288,00 |
| 21.08.2026 | 12,29 | 12,29 | 11,84 | 12,07 | 1,43% | 7.192.550,00 |
| 20.08.2026 | 11,44 | 11,97 | 11,41 | 11,90 | 2,32% | 6.200.623,00 |
| 19.08.2026 | 11,14 | 11,72 | 11,11 | 11,63 | 11,29% | 7.205.891,00 |
| 18.08.2026 | 10,57 | 10,71 | 10,43 | 10,45 | -2,97% | 5.380.445,00 |
| 17.08.2026 | 10,78 | 10,90 | 10,64 | 10,77 | 0,94% | 7.529.451,00 |
| 14.08.2026 | 10,63 | 10,87 | 10,62 | 10,67 | 1,72% | 4.652.021,00 |
| 13.08.2026 | 10,64 | 10,75 | 10,43 | 10,49 | -3,23% | 4.629.996,00 |
| 12.08.2026 | 11,16 | 11,17 | 10,83 | 10,84 | 0,09% | 4.273.957,00 |
| 11.08.2026 | 10,68 | 10,88 | 10,58 | 10,83 | 0,93% | 4.447.679,00 |
| 10.08.2026 | 10,22 | 10,81 | 10,19 | 10,73 | 3,27% | 6.070.821,00 |
| 07.08.2026 | 10,23 | 10,42 | 10,11 | 10,39 | 8,68% | 7.168.385,00 |
| 06.08.2026 | 9,35 | 9,80 | 9,27 | 9,56 | -0,42% | 6.875.528,00 |
| 05.08.2026 | 9,48 | 9,74 | 9,42 | 9,60 | 6,08% | 8.743.894,00 |
| 04.08.2026 | 8,82 | 9,14 | 8,82 | 9,05 | 4,38% | 6.001.099,00 |
| 03.08.2026 | 8,42 | 8,68 | 8,36 | 8,67 | 2,85% | 2.933.534,00 |
| 31.07.2026 | 8,55 | 8,62 | 8,28 | 8,43 | -3,88% | 3.728.914,00 |
| 30.07.2026 | 8,58 | 8,79 | 8,40 | 8,77 | 4,78% | 5.036.904,00 |
| 29.07.2026 | 8,30 | 8,59 | 8,13 | 8,37 | -0,59% | 8.445.973,00 |
| 28.07.2026 | 8,45 | 8,50 | 8,26 | 8,42 | -1,64% | 4.410.465,00 |
| 27.07.2026 | 8,59 | 8,68 | 8,37 | 8,56 | 0,12% | 5.723.770,00 |
| 24.07.2026 | 8,50 | 8,74 | 8,43 | 8,55 | 1,54% | 8.380.545,00 |
| 23.07.2026 | 8,29 | 8,47 | 8,23 | 8,42 | -2,21% | 6.062.156,00 |
| 22.07.2026 | 8,69 | 8,83 | 8,56 | 8,61 | 1,65% | 5.762.739,00 |
| 21.07.2026 | 8,30 | 8,48 | 8,16 | 8,47 | 5,48% | 3.980.296,00 |
| 20.07.2026 | 8,10 | 8,17 | 8,00 | 8,03 | -1,59% | 3.639.588,00 |
| 17.07.2026 | 8,13 | 8,27 | 8,03 | 8,16 | -0,85% | 4.804.757,00 |
| 16.07.2026 | 8,25 | 8,30 | 8,10 | 8,23 | -2,95% | 5.615.739,00 |
| 15.07.2026 | 8,51 | 8,61 | 8,25 | 8,48 | -0,35% | 4.724.640,00 |
| 14.07.2026 | 8,72 | 8,75 | 8,47 | 8,51 | 1,67% | 4.189.047,00 |
| 13.07.2026 | 8,37 | 8,46 | 8,26 | 8,37 | -1,76% | 4.398.379,00 |
| 10.07.2026 | 8,51 | 8,64 | 8,43 | 8,52 | -0,58% | 4.032.408,00 |
| 09.07.2026 | 8,38 | 8,58 | 8,24 | 8,57 | 5,41% | 4.548.724,00 |
| 08.07.2026 | 8,24 | 8,35 | 7,92 | 8,13 | -3,44% | 5.019.090,00 |
| 07.07.2026 | 8,60 | 8,75 | 8,34 | 8,42 | -3,00% | 5.746.552,00 |
| 06.07.2026 | 8,88 | 8,96 | 8,58 | 8,68 | -0,46% | 2.947.419,00 |
| 02.07.2026 | 8,75 | 8,83 | 8,47 | 8,72 | 4,43% | 4.956.350,00 |
| 01.07.2026 | 8,39 | 8,75 | 8,32 | 8,35 | -1,18% | 3.279.378,00 |
| 30.06.2026 | 8,44 | 8,53 | 8,29 | 8,45 | 0,96% | 3.650.062,00 |
| 29.06.2026 | 8,44 | 8,44 | 8,21 | 8,37 | -1,65% | 3.057.352,00 |
| 26.06.2026 | 8,45 | 8,72 | 8,44 | 8,51 | 1,19% | 3.427.858,00 |
| 25.06.2026 | 8,58 | 8,66 | 8,25 | 8,41 | 0,96% | 5.284.537,00 |
| 24.06.2026 | 8,22 | 8,51 | 8,18 | 8,33 | -3,14% | 4.699.808,00 |
| 23.06.2026 | 8,60 | 8,85 | 8,53 | 8,60 | -4,97% | 3.891.676,00 |
| 22.06.2026 | 9,05 | 9,17 | 8,98 | 9,05 | -2,27% | 3.502.200,00 |
| 18.06.2026 | 9,33 | 9,67 | 9,07 | 9,26 | -1,80% | 8.711.938,00 |
| 17.06.2026 | 9,69 | 10,00 | 9,42 | 9,43 | -2,68% | 5.884.411,00 |
| 16.06.2026 | 9,60 | 9,81 | 9,38 | 9,69 | 2,54% | 4.903.619,00 |
| 15.06.2026 | 9,56 | 9,70 | 9,37 | 9,45 | 5,82% | 5.325.489,00 |
| 12.06.2026 | 8,70 | 9,02 | 8,62 | 8,93 | 3,72% | 6.647.936,00 |
| 11.06.2026 | 8,12 | 8,62 | 8,10 | 8,61 | 6,43% | 8.041.470,00 |
| 10.06.2026 | 8,27 | 8,51 | 8,09 | 8,09 | -5,82% | 4.202.067,00 |
| 09.06.2026 | 8,89 | 8,89 | 8,27 | 8,59 | -2,05% | 5.169.571,00 |
| 08.06.2026 | 8,76 | 8,83 | 8,68 | 8,77 | 0,92% | 4.156.340,00 |
| 05.06.2026 | 9,13 | 9,20 | 8,64 | 8,69 | -8,04% | 6.647.602,00 |
| 04.06.2026 | 9,60 | 9,74 | 9,41 | 9,45 | 0,32% | 2.960.328,00 |
| 03.06.2026 | 9,60 | 9,68 | 9,41 | 9,42 | -4,07% | 3.006.112,00 |
| 02.06.2026 | 9,94 | 10,06 | 9,72 | 9,82 | -0,61% | 3.402.523,00 |
| 01.06.2026 | 9,74 | 10,04 | 9,57 | 9,88 | -1,79% | 8.931.780,00 |
| 29.05.2026 | 9,76 | 10,15 | 9,75 | 10,06 | 2,55% | 5.512.813,00 |
| 28.05.2026 | 9,40 | 9,99 | 9,30 | 9,81 | 3,05% | 6.055.981,00 |
| 27.05.2026 | 9,50 | 9,72 | 9,46 | 9,52 | -2,66% | 3.606.315,00 |
| 26.05.2026 | 9,60 | 9,82 | 9,52 | 9,78 | 4,60% | 3.796.708,00 |
| 22.05.2026 | 9,36 | 9,46 | 9,23 | 9,35 | -0,74% | 2.915.245,00 |
| 21.05.2026 | 9,18 | 9,63 | 9,15 | 9,42 | -0,11% | 3.436.627,00 |
| 20.05.2026 | 9,31 | 9,44 | 9,13 | 9,43 | 3,29% | 3.824.561,00 |
| 19.05.2026 | 9,31 | 9,31 | 9,07 | 9,13 | -3,79% | 5.097.505,00 |
| 18.05.2026 | 9,74 | 9,95 | 9,44 | 9,49 | -0,63% | 4.698.638,00 |
| 15.05.2026 | 9,80 | 9,86 | 9,41 | 9,55 | -7,55% | 12.483.378,00 |
| 14.05.2026 | 10,62 | 10,65 | 10,21 | 10,33 | -3,37% | 4.296.649,00 |
| 13.05.2026 | 10,67 | 10,77 | 10,38 | 10,69 | -1,20% | 4.208.073,00 |
| 12.05.2026 | 10,73 | 10,87 | 10,10 | 10,82 | -0,55% | 5.499.495,00 |
| 11.05.2026 | 10,85 | 11,23 | 10,71 | 10,88 | 1,12% | 7.695.906,00 |
| 08.05.2026 | 10,65 | 10,97 | 10,46 | 10,76 | 2,87% | 5.472.271,00 |
| 07.05.2026 | 10,32 | 11,19 | 10,23 | 10,46 | 6,30% | 12.745.096,00 |
| 06.05.2026 | 9,66 | 10,01 | 9,66 | 9,84 | 6,49% | 5.065.173,00 |
| 05.05.2026 | 9,42 | 9,45 | 9,18 | 9,24 | 0,22% | 2.636.800,00 |
| 04.05.2026 | 9,39 | 9,48 | 9,16 | 9,22 | -2,74% | 4.064.442,00 |
| 01.05.2026 | 9,60 | 9,74 | 9,46 | 9,48 | -1,76% | 2.906.970,00 |
| 30.04.2026 | 9,74 | 9,82 | 9,43 | 9,65 | 3,43% | 4.342.419,00 |
| 29.04.2026 | 9,45 | 9,50 | 9,23 | 9,33 | -2,81% | 4.805.656,00 |
| 28.04.2026 | 9,80 | 9,89 | 9,48 | 9,60 | -4,67% | 5.399.345,00 |
| 27.04.2026 | 10,13 | 10,22 | 10,00 | 10,07 | -1,95% | 3.357.002,00 |
| 24.04.2026 | 10,20 | 10,35 | 10,02 | 10,27 | 1,48% | 4.563.762,00 |
| 23.04.2026 | 10,14 | 10,33 | 9,83 | 10,12 | -2,22% | 5.292.521,00 |
| 22.04.2026 | 10,37 | 10,54 | 10,22 | 10,35 | 2,68% | 4.606.713,00 |
| 21.04.2026 | 10,50 | 10,62 | 10,06 | 10,08 | -5,35% | 5.706.599,00 |
| 20.04.2026 | 10,67 | 10,83 | 10,56 | 10,65 | -1,93% | 4.582.126,00 |
| 17.04.2026 | 10,83 | 11,25 | 10,81 | 10,86 | 4,12% | 5.650.519,00 |