7,395€
-2,98%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 7,64 | 7,80 | 7,34 | 7,37 | -3,29% | 56.523,00 |
| 15.08.2025 | 7,63 | 7,79 | 7,38 | 7,62 | -0,05% | 127.355,00 |
| 14.08.2025 | 7,68 | 7,99 | 7,35 | 7,63 | -0,52% | 321.542,00 |
| 13.08.2025 | 7,72 | 7,85 | 7,51 | 7,67 | 0,31% | 277.384,00 |
| 12.08.2025 | 7,56 | 7,64 | 7,46 | 7,64 | 1,62% | 72.752,00 |
| 11.08.2025 | 7,36 | 7,56 | 7,15 | 7,52 | 2,12% | 187.665,00 |
| 08.08.2025 | 7,55 | 7,63 | 7,28 | 7,36 | -1,39% | 224.815,00 |
| 07.08.2025 | 7,23 | 7,56 | 7,22 | 7,47 | 3,66% | 204.147,00 |
| 06.08.2025 | 7,27 | 7,29 | 7,14 | 7,20 | -0,63% | 40.569,00 |
| 05.08.2025 | 7,13 | 7,28 | 6,97 | 7,25 | 2,98% | 115.875,00 |
| 04.08.2025 | 6,97 | 7,09 | 6,82 | 7,04 | 3,74% | 90.191,00 |
| 01.08.2025 | 6,97 | 7,07 | 6,72 | 6,79 | -2,53% | 117.598,00 |
| 31.07.2025 | 7,12 | 7,20 | 6,88 | 6,96 | -1,39% | 123.867,00 |
| 30.07.2025 | 7,24 | 7,34 | 7,00 | 7,06 | -2,59% | 106.574,00 |
| 29.07.2025 | 7,22 | 7,30 | 7,08 | 7,25 | 0,95% | 38.593,00 |
| 28.07.2025 | 7,38 | 7,43 | 7,01 | 7,18 | -1,81% | 136.800,00 |
| 25.07.2025 | 7,39 | 7,58 | 7,12 | 7,31 | -0,98% | 188.385,00 |
| 24.07.2025 | 7,48 | 7,52 | 7,31 | 7,38 | -1,86% | 128.623,00 |
| 23.07.2025 | 7,55 | 7,65 | 7,40 | 7,52 | -0,42% | 223.575,00 |
| 22.07.2025 | 7,49 | 7,56 | 7,33 | 7,56 | 1,34% | 81.147,00 |
| 21.07.2025 | 7,21 | 7,56 | 7,11 | 7,46 | 4,87% | 146.502,00 |
| 18.07.2025 | 7,33 | 7,46 | 7,11 | 7,11 | -3,32% | 130.275,00 |
| 17.07.2025 | 7,50 | 7,51 | 7,23 | 7,35 | -0,73% | 250.079,00 |
| 16.07.2025 | 7,75 | 7,80 | 7,34 | 7,41 | -4,07% | 185.703,00 |
| 15.07.2025 | 7,85 | 8,02 | 7,55 | 7,72 | -1,63% | 181.414,00 |
| 14.07.2025 | 8,00 | 8,20 | 7,85 | 7,85 | -0,81% | 339.012,00 |
| 11.07.2025 | 7,45 | 7,95 | 7,42 | 7,91 | 7,26% | 451.492,00 |
| 10.07.2025 | 7,17 | 7,42 | 7,06 | 7,38 | 2,02% | 95.856,00 |
| 09.07.2025 | 6,85 | 7,37 | 6,82 | 7,23 | 6,32% | 232.669,00 |
| 08.07.2025 | 7,42 | 7,45 | 6,80 | 6,80 | -7,63% | 233.022,00 |
| 07.07.2025 | 7,18 | 7,38 | 7,01 | 7,36 | 1,74% | 130.748,00 |
| 04.07.2025 | 7,16 | 7,26 | 7,16 | 7,24 | -0,39% | 16.458,00 |
| 03.07.2025 | 7,12 | 7,42 | 7,12 | 7,27 | 1,11% | 186.390,00 |
| 02.07.2025 | 7,14 | 7,21 | 7,00 | 7,19 | 0,96% | 51.089,00 |
| 01.07.2025 | 6,99 | 7,24 | 6,99 | 7,12 | 1,48% | 106.089,00 |
| 30.06.2025 | 6,86 | 7,02 | 6,80 | 7,01 | 2,27% | 91.319,00 |
| 27.06.2025 | 7,16 | 7,16 | 6,76 | 6,86 | -3,79% | 76.293,00 |
| 26.06.2025 | 6,95 | 7,17 | 6,88 | 7,13 | 2,15% | 123.618,00 |
| 25.06.2025 | 6,93 | 7,07 | 6,92 | 6,98 | 1,10% | 174.990,00 |
| 24.06.2025 | 6,90 | 7,01 | 6,77 | 6,90 | -1,57% | 110.744,00 |
| 23.06.2025 | 7,03 | 7,26 | 6,96 | 7,01 | 0,03% | 129.237,00 |
| 20.06.2025 | 7,05 | 7,18 | 6,87 | 7,01 | -2,45% | 201.346,00 |
| 19.06.2025 | 7,34 | 7,34 | 7,18 | 7,19 | -1,35% | 45.011,00 |
| 18.06.2025 | 7,45 | 7,55 | 7,25 | 7,28 | -1,83% | 194.834,00 |
| 17.06.2025 | 7,19 | 7,42 | 7,14 | 7,42 | 3,78% | 231.022,00 |
| 16.06.2025 | 7,29 | 7,30 | 7,07 | 7,15 | -0,69% | 141.924,00 |
| 13.06.2025 | 7,16 | 7,29 | 7,06 | 7,20 | 0,84% | 179.999,00 |
| 12.06.2025 | 7,35 | 7,38 | 7,05 | 7,14 | -1,68% | 216.083,00 |
| 11.06.2025 | 7,36 | 7,48 | 7,11 | 7,26 | -1,28% | 149.870,00 |
| 10.06.2025 | 7,37 | 7,45 | 7,25 | 7,36 | 0,08% | 300.172,00 |
| 09.06.2025 | 7,25 | 7,53 | 7,24 | 7,35 | 1,18% | 306.416,00 |
| 06.06.2025 | 7,42 | 7,59 | 7,09 | 7,26 | -1,17% | 513.369,00 |
| 05.06.2025 | 6,39 | 7,44 | 6,36 | 7,35 | 15,17% | 1.224.780,00 |
| 04.06.2025 | 6,20 | 6,38 | 6,08 | 6,38 | 3,40% | 343.531,00 |
| 03.06.2025 | 5,88 | 6,20 | 5,60 | 6,17 | 3,45% | 376.527,00 |
| 02.06.2025 | 5,41 | 6,12 | 5,41 | 5,97 | 9,67% | 478.504,00 |
| 30.05.2025 | 5,42 | 5,44 | 5,31 | 5,44 | 0,18% | 102.686,00 |
| 29.05.2025 | 5,62 | 5,77 | 5,43 | 5,43 | -2,51% | 86.702,00 |
| 28.05.2025 | 5,50 | 5,77 | 5,40 | 5,57 | 2,05% | 244.289,00 |
| 27.05.2025 | 5,22 | 5,49 | 5,08 | 5,46 | 3,92% | 218.572,00 |
| 26.05.2025 | 5,19 | 5,29 | 5,14 | 5,25 | 1,00% | 127.125,00 |
| 23.05.2025 | 5,22 | 5,30 | 5,12 | 5,20 | -0,08% | 171.260,00 |
| 22.05.2025 | 5,29 | 5,34 | 5,09 | 5,20 | -1,33% | 151.525,00 |
| 21.05.2025 | 5,26 | 5,30 | 5,16 | 5,27 | 0,84% | 154.547,00 |
| 20.05.2025 | 5,05 | 5,25 | 4,99 | 5,23 | 3,16% | 155.685,00 |
| 19.05.2025 | 5,10 | 5,11 | 4,95 | 5,07 | 0,48% | 82.371,00 |
| 16.05.2025 | 5,06 | 5,07 | 4,91 | 5,05 | -0,28% | 87.486,00 |
| 15.05.2025 | 4,97 | 5,07 | 4,92 | 5,06 | 0,40% | 112.476,00 |
| 14.05.2025 | 5,16 | 5,19 | 4,94 | 5,04 | -2,55% | 116.000,00 |
| 13.05.2025 | 5,39 | 5,39 | 5,10 | 5,17 | -1,26% | 135.303,00 |
| 12.05.2025 | 5,23 | 5,32 | 5,02 | 5,24 | -0,23% | 227.574,00 |
| 09.05.2025 | 5,01 | 5,25 | 4,91 | 5,25 | 6,49% | 301.911,00 |
| 08.05.2025 | 5,66 | 5,66 | 4,93 | 4,93 | -10,20% | 454.789,00 |
| 07.05.2025 | 5,54 | 5,60 | 5,39 | 5,49 | -2,10% | 69.575,00 |
| 06.05.2025 | 5,43 | 5,64 | 5,35 | 5,61 | 5,10% | 146.976,00 |
| 05.05.2025 | 5,40 | 5,40 | 5,15 | 5,34 | 2,26% | 96.221,00 |
| 02.05.2025 | 5,50 | 5,50 | 5,06 | 5,22 | -5,13% | 181.269,00 |
| 30.04.2025 | 5,54 | 5,54 | 5,35 | 5,50 | -0,04% | 47.506,00 |
| 29.04.2025 | 5,43 | 5,55 | 5,39 | 5,50 | 1,14% | 21.754,00 |
| 28.04.2025 | 5,45 | 5,48 | 5,35 | 5,44 | 0,48% | 54.194,00 |
| 25.04.2025 | 5,55 | 5,58 | 5,25 | 5,41 | -1,20% | 36.034,00 |
| 24.04.2025 | 5,50 | 5,54 | 5,41 | 5,48 | -0,44% | 28.054,00 |
| 23.04.2025 | 5,35 | 5,57 | 5,22 | 5,50 | 2,88% | 164.657,00 |
| 22.04.2025 | 5,74 | 5,75 | 5,33 | 5,35 | -6,86% | 251.381,00 |
| 17.04.2025 | 5,90 | 5,90 | 5,70 | 5,74 | -2,54% | 113.647,00 |
| 16.04.2025 | 5,80 | 6,11 | 5,80 | 5,89 | 0,27% | 131.268,00 |
| 15.04.2025 | 5,91 | 5,94 | 5,78 | 5,88 | 0,27% | 88.233,00 |
| 14.04.2025 | 5,52 | 5,90 | 5,45 | 5,86 | 5,62% | 179.245,00 |
| 11.04.2025 | 5,47 | 5,71 | 5,40 | 5,55 | 2,66% | 235.365,00 |
| 10.04.2025 | 5,45 | 5,58 | 5,22 | 5,41 | 0,30% | 177.733,00 |
| 09.04.2025 | 4,78 | 5,47 | 4,77 | 5,39 | 13,00% | 268.762,00 |
| 08.04.2025 | 5,05 | 5,32 | 4,75 | 4,77 | -3,52% | 307.684,00 |
| 07.04.2025 | 5,11 | 5,32 | 4,78 | 4,94 | -3,29% | 260.960,00 |
| 04.04.2025 | 5,80 | 5,80 | 5,02 | 5,11 | -12,20% | 294.409,00 |
| 03.04.2025 | 5,92 | 5,96 | 5,46 | 5,82 | -5,09% | 309.532,00 |
| 02.04.2025 | 6,19 | 6,20 | 5,99 | 6,13 | 0,07% | 87.800,00 |
| 01.04.2025 | 6,19 | 6,30 | 6,00 | 6,13 | -0,97% | 168.641,00 |
| 31.03.2025 | 6,29 | 6,44 | 5,92 | 6,19 | -0,06% | 186.698,00 |
| 28.03.2025 | 6,50 | 6,60 | 6,18 | 6,19 | -4,38% | 121.633,00 |
| 27.03.2025 | 6,34 | 6,55 | 6,29 | 6,48 | 1,89% | 108.371,00 |