10,290€
-0,19%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 8,91 | 9,25 | 8,90 | 8,98 | 2,78% | 363.346,00 |
| 11.09.2025 | 8,02 | 8,84 | 7,93 | 8,74 | 11,17% | 513.270,00 |
| 10.09.2025 | 7,88 | 8,06 | 7,74 | 7,86 | 0,28% | 168.760,00 |
| 09.09.2025 | 8,17 | 8,17 | 7,76 | 7,84 | -2,38% | 190.455,00 |
| 08.09.2025 | 7,84 | 8,14 | 7,78 | 8,03 | 2,29% | 231.132,00 |
| 05.09.2025 | 7,91 | 8,10 | 7,72 | 7,85 | 0,59% | 180.337,00 |
| 04.09.2025 | 8,05 | 8,12 | 7,75 | 7,80 | -4,25% | 188.491,00 |
| 03.09.2025 | 8,15 | 8,44 | 7,99 | 8,15 | -1,09% | 361.780,00 |
| 02.09.2025 | 8,38 | 8,38 | 7,75 | 8,24 | -1,20% | 467.267,00 |
| 01.09.2025 | 8,08 | 8,41 | 8,08 | 8,34 | 6,65% | 382.751,00 |
| 29.08.2025 | 7,59 | 7,95 | 7,59 | 7,82 | 2,28% | 233.806,00 |
| 28.08.2025 | 7,81 | 7,95 | 7,60 | 7,64 | -1,65% | 277.914,00 |
| 27.08.2025 | 7,68 | 7,80 | 7,51 | 7,77 | 0,62% | 124.174,00 |
| 26.08.2025 | 7,74 | 7,82 | 7,65 | 7,72 | 0,42% | 98.051,00 |
| 25.08.2025 | 7,70 | 7,78 | 7,58 | 7,69 | 0,16% | 112.849,00 |
| 22.08.2025 | 7,54 | 7,78 | 7,34 | 7,68 | 2,67% | 162.866,00 |
| 21.08.2025 | 7,33 | 7,62 | 7,27 | 7,48 | 2,21% | 80.946,00 |
| 20.08.2025 | 7,19 | 7,36 | 7,12 | 7,32 | 1,50% | 102.407,00 |
| 19.08.2025 | 7,48 | 7,61 | 7,17 | 7,21 | -4,10% | 115.522,00 |
| 18.08.2025 | 7,62 | 7,78 | 7,34 | 7,52 | -1,36% | 67.917,00 |
| 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 |