17,148€
-0,19%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,09 | 17,14 | 16,63 | 16,98 | -1,18% | 37.209,00 |
| 05.02.2026 | 18,01 | 18,38 | 17,01 | 17,18 | -9,44% | 486.534,00 |
| 04.02.2026 | 19,03 | 19,79 | 17,82 | 18,97 | 1,53% | 438.889,00 |
| 03.02.2026 | 18,21 | 19,09 | 17,90 | 18,69 | 8,19% | 617.354,00 |
| 02.02.2026 | 15,60 | 17,97 | 15,42 | 17,27 | -1,85% | 760.776,00 |
| 30.01.2026 | 20,00 | 20,00 | 17,21 | 17,60 | -16,37% | 1.109.284,00 |
| 29.01.2026 | 22,45 | 22,68 | 19,95 | 21,04 | -4,32% | 604.281,00 |
| 28.01.2026 | 22,00 | 22,18 | 21,00 | 21,99 | 3,05% | 386.868,00 |
| 27.01.2026 | 22,14 | 23,00 | 20,40 | 21,34 | -1,48% | 513.180,00 |
| 26.01.2026 | 22,31 | 23,45 | 21,52 | 21,66 | 0,56% | 749.907,00 |
| 23.01.2026 | 21,04 | 21,55 | 20,62 | 21,54 | 4,51% | 438.469,00 |
| 22.01.2026 | 19,01 | 20,75 | 18,85 | 20,61 | 8,42% | 428.060,00 |
| 21.01.2026 | 19,51 | 19,75 | 18,65 | 19,01 | -0,73% | 409.888,00 |
| 20.01.2026 | 19,35 | 19,57 | 18,56 | 19,15 | 0,18% | 242.899,00 |
| 19.01.2026 | 18,95 | 19,35 | 18,80 | 19,12 | 3,32% | 225.751,00 |
| 16.01.2026 | 17,51 | 18,52 | 16,67 | 18,50 | 5,35% | 400.198,00 |
| 15.01.2026 | 16,90 | 17,67 | 16,07 | 17,56 | 3,05% | 383.429,00 |
| 14.01.2026 | 17,70 | 17,79 | 16,62 | 17,04 | -0,15% | 392.133,00 |
| 13.01.2026 | 17,45 | 18,08 | 16,90 | 17,07 | -1,50% | 410.189,00 |
| 12.01.2026 | 16,77 | 17,65 | 16,71 | 17,33 | 6,52% | 622.217,00 |
| 09.01.2026 | 15,40 | 16,30 | 15,26 | 16,27 | 5,72% | 401.800,00 |
| 08.01.2026 | 14,88 | 15,41 | 14,56 | 15,39 | -0,13% | 283.132,00 |
| 07.01.2026 | 15,85 | 15,90 | 14,36 | 15,41 | -3,60% | 501.921,00 |
| 06.01.2026 | 14,86 | 15,98 | 14,51 | 15,98 | 9,87% | 404.822,00 |
| 05.01.2026 | 14,11 | 15,44 | 14,01 | 14,55 | 6,01% | 434.575,00 |
| 02.01.2026 | 14,80 | 14,92 | 13,26 | 13,72 | -6,41% | 301.404,00 |
| 30.12.2025 | 14,46 | 14,66 | 14,35 | 14,66 | 3,31% | 130.575,00 |
| 29.12.2025 | 14,79 | 15,01 | 13,79 | 14,19 | -3,44% | 687.584,00 |
| 23.12.2025 | 15,01 | 15,25 | 14,28 | 14,70 | -1,31% | 475.927,00 |
| 22.12.2025 | 14,71 | 15,20 | 14,71 | 14,89 | 4,56% | 401.046,00 |
| 19.12.2025 | 13,96 | 14,58 | 13,82 | 14,24 | 3,45% | 248.257,00 |
| 18.12.2025 | 13,97 | 14,26 | 13,68 | 13,77 | -1,22% | 183.516,00 |
| 17.12.2025 | 14,50 | 14,60 | 13,82 | 13,94 | -0,39% | 334.867,00 |
| 16.12.2025 | 13,49 | 14,01 | 13,29 | 13,99 | 2,30% | 175.460,00 |
| 15.12.2025 | 14,26 | 14,32 | 13,37 | 13,68 | 0,92% | 355.256,00 |
| 12.12.2025 | 14,36 | 14,89 | 13,37 | 13,55 | -5,28% | 456.669,00 |
| 11.12.2025 | 13,37 | 14,63 | 13,37 | 14,31 | 5,88% | 365.069,00 |
| 10.12.2025 | 13,33 | 13,62 | 12,79 | 13,51 | 2,23% | 218.535,00 |
| 09.12.2025 | 12,40 | 13,37 | 12,18 | 13,22 | 7,00% | 230.640,00 |
| 08.12.2025 | 12,99 | 13,09 | 12,31 | 12,35 | -4,37% | 159.302,00 |
| 05.12.2025 | 13,29 | 13,59 | 12,86 | 12,92 | 0,19% | 165.309,00 |
| 04.12.2025 | 13,22 | 13,40 | 12,72 | 12,89 | -4,48% | 170.994,00 |
| 03.12.2025 | 13,77 | 13,94 | 13,32 | 13,50 | -0,59% | 162.722,00 |
| 02.12.2025 | 13,20 | 13,68 | 12,84 | 13,58 | 1,42% | 243.720,00 |
| 01.12.2025 | 13,20 | 13,74 | 13,18 | 13,39 | 2,10% | 396.354,00 |
| 28.11.2025 | 11,91 | 13,18 | 11,74 | 13,11 | 12,29% | 396.299,00 |
| 27.11.2025 | 11,40 | 11,77 | 11,35 | 11,68 | 0,30% | 138.577,00 |
| 26.11.2025 | 10,88 | 11,78 | 10,76 | 11,64 | 8,33% | 266.421,00 |
| 25.11.2025 | 10,47 | 10,94 | 10,26 | 10,75 | 2,72% | 115.915,00 |
| 24.11.2025 | 9,60 | 10,46 | 9,58 | 10,46 | 8,84% | 134.355,00 |
| 21.11.2025 | 9,55 | 9,72 | 9,14 | 9,61 | 0,10% | 147.891,00 |
| 20.11.2025 | 10,32 | 10,46 | 9,50 | 9,60 | -6,11% | 265.814,00 |
| 19.11.2025 | 10,28 | 10,68 | 10,11 | 10,23 | 1,19% | 134.831,00 |
| 18.11.2025 | 9,90 | 10,25 | 9,57 | 10,11 | 1,05% | 166.812,00 |
| 17.11.2025 | 10,31 | 10,55 | 9,79 | 10,00 | -3,85% | 111.362,00 |
| 14.11.2025 | 10,61 | 10,72 | 9,70 | 10,40 | -0,72% | 183.584,00 |
| 13.11.2025 | 11,07 | 11,30 | 10,27 | 10,48 | -3,94% | 274.875,00 |
| 12.11.2025 | 10,41 | 11,05 | 10,36 | 10,91 | 5,46% | 288.204,00 |
| 11.11.2025 | 10,36 | 10,48 | 10,01 | 10,34 | 0,34% | 126.576,00 |
| 10.11.2025 | 10,20 | 10,53 | 10,12 | 10,31 | 5,15% | 266.546,00 |
| 07.11.2025 | 9,63 | 9,85 | 9,36 | 9,80 | 3,48% | 95.156,00 |
| 06.11.2025 | 9,26 | 9,80 | 9,26 | 9,47 | 1,46% | 195.699,00 |
| 05.11.2025 | 10,19 | 10,43 | 8,90 | 9,33 | -7,86% | 476.037,00 |
| 04.11.2025 | 10,63 | 10,78 | 9,98 | 10,13 | -6,55% | 188.326,00 |
| 03.11.2025 | 11,24 | 11,30 | 10,69 | 10,84 | -2,56% | 135.673,00 |
| 31.10.2025 | 11,37 | 11,38 | 10,88 | 11,13 | -1,68% | 103.230,00 |
| 30.10.2025 | 10,92 | 11,35 | 10,85 | 11,32 | 3,05% | 107.353,00 |
| 29.10.2025 | 11,02 | 11,45 | 10,76 | 10,98 | 0,09% | 193.483,00 |
| 28.10.2025 | 10,50 | 11,00 | 10,02 | 10,97 | 2,14% | 287.032,00 |
| 27.10.2025 | 10,92 | 10,98 | 10,31 | 10,74 | -3,20% | 259.981,00 |
| 24.10.2025 | 11,18 | 11,24 | 10,60 | 11,10 | -0,09% | 195.882,00 |
| 23.10.2025 | 10,95 | 11,30 | 10,85 | 11,11 | 1,97% | 219.388,00 |
| 22.10.2025 | 11,00 | 11,37 | 10,31 | 10,89 | -1,13% | 407.779,00 |
| 21.10.2025 | 12,20 | 12,20 | 10,88 | 11,02 | -10,48% | 524.837,00 |
| 20.10.2025 | 12,11 | 12,47 | 12,01 | 12,31 | 1,90% | 182.324,00 |
| 17.10.2025 | 13,25 | 13,40 | 11,69 | 12,08 | -8,17% | 440.216,00 |
| 16.10.2025 | 12,81 | 13,45 | 12,63 | 13,15 | 2,81% | 485.548,00 |
| 15.10.2025 | 12,25 | 12,80 | 12,17 | 12,79 | 7,16% | 430.942,00 |
| 14.10.2025 | 12,36 | 12,40 | 11,51 | 11,94 | -1,32% | 323.692,00 |
| 13.10.2025 | 11,98 | 12,52 | 11,95 | 12,10 | 5,63% | 378.257,00 |
| 10.10.2025 | 11,99 | 12,50 | 11,31 | 11,45 | -3,74% | 345.806,00 |
| 09.10.2025 | 12,10 | 12,85 | 11,65 | 11,90 | -1,90% | 630.257,00 |
| 08.10.2025 | 11,11 | 12,20 | 11,11 | 12,13 | 11,24% | 617.301,00 |
| 07.10.2025 | 11,01 | 11,10 | 10,71 | 10,90 | -0,91% | 289.178,00 |
| 06.10.2025 | 10,53 | 11,54 | 10,51 | 11,00 | 7,26% | 542.673,00 |
| 03.10.2025 | 10,31 | 10,67 | 10,25 | 10,26 | -0,53% | 176.125,00 |
| 02.10.2025 | 10,44 | 10,76 | 9,94 | 10,31 | -1,81% | 294.170,00 |
| 01.10.2025 | 10,46 | 11,04 | 10,34 | 10,50 | 0,10% | 489.440,00 |
| 30.09.2025 | 10,71 | 10,80 | 9,90 | 10,49 | -0,24% | 411.763,00 |
| 29.09.2025 | 10,67 | 10,89 | 10,51 | 10,52 | 1,84% | 312.856,00 |
| 26.09.2025 | 9,98 | 10,73 | 9,93 | 10,33 | 3,04% | 287.892,00 |
| 25.09.2025 | 9,83 | 10,24 | 9,76 | 10,02 | 2,43% | 276.283,00 |
| 24.09.2025 | 10,09 | 10,29 | 9,69 | 9,78 | -2,42% | 194.712,00 |
| 23.09.2025 | 10,30 | 10,75 | 9,93 | 10,03 | -2,76% | 358.133,00 |
| 22.09.2025 | 9,26 | 10,33 | 9,15 | 10,31 | 14,00% | 679.305,00 |
| 19.09.2025 | 8,60 | 9,08 | 8,45 | 9,04 | 7,54% | 236.592,00 |
| 18.09.2025 | 8,55 | 8,69 | 8,23 | 8,41 | -1,27% | 147.554,00 |
| 17.09.2025 | 8,60 | 8,80 | 8,36 | 8,52 | -2,90% | 320.167,00 |
| 16.09.2025 | 9,20 | 9,22 | 8,73 | 8,77 | -4,76% | 338.597,00 |
| 15.09.2025 | 9,05 | 9,22 | 8,84 | 9,21 | 2,56% | 211.806,00 |