6,054€
-1,66%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 6,20 | 6,46 | 6,07 | 6,07 | -1,40% | 141.613,00 |
| 21.11.2024 | 6,34 | 6,34 | 6,10 | 6,16 | -1,16% | 70.401,00 |
| 20.11.2024 | 6,20 | 6,31 | 6,11 | 6,23 | -1,11% | 75.933,00 |
| 19.11.2024 | 6,30 | 6,45 | 6,10 | 6,30 | 1,42% | 73.742,00 |
| 18.11.2024 | 6,10 | 6,41 | 6,10 | 6,21 | 3,85% | 133.994,00 |
| 15.11.2024 | 6,10 | 6,25 | 5,98 | 5,98 | -2,35% | 66.544,00 |
| 14.11.2024 | 5,81 | 6,25 | 5,62 | 6,12 | 4,15% | 139.315,00 |
| 13.11.2024 | 5,98 | 6,05 | 5,80 | 5,88 | -0,94% | 53.987,00 |
| 12.11.2024 | 5,83 | 5,94 | 5,53 | 5,94 | 1,50% | 113.381,00 |
| 11.11.2024 | 6,06 | 6,06 | 5,61 | 5,85 | -3,31% | 247.974,00 |
| 08.11.2024 | 6,23 | 6,26 | 6,00 | 6,05 | -3,88% | 72.416,00 |
| 07.11.2024 | 6,17 | 6,35 | 6,05 | 6,29 | 3,49% | 128.035,00 |
| 06.11.2024 | 6,33 | 6,40 | 5,76 | 6,08 | -3,12% | 234.516,00 |
| 05.11.2024 | 6,41 | 6,54 | 6,26 | 6,28 | -2,40% | 99.663,00 |
| 04.11.2024 | 6,70 | 6,76 | 6,40 | 6,43 | -4,14% | 145.506,00 |
| 01.11.2024 | 6,85 | 6,90 | 6,60 | 6,71 | -1,90% | 96.942,00 |
| 31.10.2024 | 7,08 | 7,08 | 6,61 | 6,84 | -3,45% | 138.305,00 |
| 30.10.2024 | 7,37 | 7,37 | 6,96 | 7,08 | -2,99% | 134.944,00 |
| 29.10.2024 | 7,13 | 7,45 | 7,10 | 7,30 | 3,46% | 109.110,00 |
| 28.10.2024 | 7,09 | 7,16 | 6,94 | 7,06 | -1,56% | 130.410,00 |
| 25.10.2024 | 7,15 | 7,24 | 6,93 | 7,17 | -0,72% | 138.580,00 |
| 24.10.2024 | 7,30 | 7,43 | 6,98 | 7,22 | -0,41% | 186.745,00 |
| 23.10.2024 | 7,30 | 7,40 | 7,04 | 7,25 | -1,39% | 271.622,00 |
| 22.10.2024 | 7,10 | 7,42 | 7,06 | 7,35 | 4,55% | 276.226,00 |
| 21.10.2024 | 6,89 | 7,18 | 6,84 | 7,03 | 4,71% | 524.793,00 |
| 18.10.2024 | 5,98 | 6,78 | 5,91 | 6,72 | 15,12% | 346.508,00 |
| 17.10.2024 | 6,02 | 6,10 | 5,76 | 5,83 | -3,15% | 136.213,00 |
| 16.10.2024 | 6,10 | 6,29 | 5,99 | 6,02 | -0,59% | 164.751,00 |
| 15.10.2024 | 5,97 | 6,08 | 5,85 | 6,06 | 1,00% | 108.233,00 |
| 14.10.2024 | 5,99 | 6,05 | 5,88 | 6,00 | 0,00% | 96.759,00 |
| 11.10.2024 | 6,04 | 6,14 | 5,99 | 6,00 | -0,33% | 205.892,00 |
| 10.10.2024 | 5,71 | 6,06 | 5,67 | 6,02 | 5,87% | 137.440,00 |
| 09.10.2024 | 5,67 | 5,76 | 5,57 | 5,69 | -0,94% | 55.375,00 |
| 08.10.2024 | 5,66 | 5,74 | 5,50 | 5,74 | 1,20% | 100.557,00 |
| 07.10.2024 | 5,77 | 5,88 | 5,58 | 5,67 | -2,27% | 139.948,00 |
| 04.10.2024 | 5,76 | 6,17 | 5,69 | 5,80 | 1,79% | 176.398,00 |
| 03.10.2024 | 5,78 | 5,78 | 5,64 | 5,70 | -1,14% | 53.176,00 |
| 02.10.2024 | 5,57 | 5,82 | 5,53 | 5,77 | 2,96% | 94.106,00 |
| 01.10.2024 | 5,47 | 5,65 | 5,45 | 5,60 | 3,74% | 93.211,00 |
| 30.09.2024 | 5,69 | 5,69 | 5,34 | 5,40 | -3,95% | 233.742,00 |
| 27.09.2024 | 5,85 | 5,88 | 5,61 | 5,62 | -3,90% | 108.744,00 |
| 26.09.2024 | 5,84 | 6,00 | 5,80 | 5,85 | 1,88% | 199.419,00 |
| 25.09.2024 | 5,76 | 5,83 | 5,70 | 5,74 | -1,17% | 165.425,00 |
| 24.09.2024 | 5,52 | 5,85 | 5,46 | 5,81 | 5,87% | 211.877,00 |
| 23.09.2024 | 5,52 | 5,68 | 5,41 | 5,49 | -1,08% | 87.483,00 |
| 20.09.2024 | 5,49 | 5,58 | 5,42 | 5,55 | 3,05% | 79.719,00 |
| 19.09.2024 | 5,45 | 5,60 | 5,34 | 5,38 | 1,47% | 117.207,00 |
| 18.09.2024 | 5,46 | 5,65 | 5,27 | 5,31 | -3,32% | 98.239,00 |
| 17.09.2024 | 5,46 | 5,66 | 5,46 | 5,49 | -1,47% | 67.160,00 |
| 16.09.2024 | 5,55 | 5,75 | 5,42 | 5,57 | 1,13% | 169.956,00 |
| 13.09.2024 | 5,29 | 5,58 | 5,27 | 5,51 | 4,95% | 251.325,00 |
| 12.09.2024 | 4,73 | 5,31 | 4,68 | 5,25 | 12,21% | 217.787,00 |
| 11.09.2024 | 4,37 | 4,69 | 4,34 | 4,68 | 9,20% | 132.794,00 |
| 10.09.2024 | 4,20 | 4,32 | 4,16 | 4,28 | 2,39% | 121.253,00 |
| 09.09.2024 | 4,20 | 4,32 | 4,18 | 4,18 | 0,53% | 91.351,00 |
| 06.09.2024 | 4,40 | 4,50 | 4,14 | 4,16 | -5,13% | 146.174,00 |
| 05.09.2024 | 4,80 | 4,90 | 4,25 | 4,39 | -9,21% | 183.123,00 |
| 04.09.2024 | 4,75 | 4,86 | 4,70 | 4,83 | 1,60% | 71.990,00 |
| 03.09.2024 | 5,03 | 5,08 | 4,73 | 4,76 | -6,18% | 129.561,00 |
| 02.09.2024 | 4,99 | 5,19 | 4,94 | 5,07 | 0,76% | 101.606,00 |
| 30.08.2024 | 5,08 | 5,13 | 5,01 | 5,03 | -0,67% | 41.240,00 |
| 29.08.2024 | 5,01 | 5,12 | 5,01 | 5,06 | 1,04% | 69.504,00 |
| 28.08.2024 | 5,09 | 5,13 | 4,92 | 5,01 | -2,72% | 63.960,00 |
| 27.08.2024 | 5,25 | 5,25 | 5,11 | 5,15 | -1,38% | 27.386,00 |
| 26.08.2024 | 5,19 | 5,31 | 5,14 | 5,22 | 1,16% | 48.202,00 |
| 23.08.2024 | 5,15 | 5,22 | 5,12 | 5,16 | 1,14% | 111.479,00 |
| 22.08.2024 | 5,27 | 5,27 | 5,07 | 5,11 | -2,78% | 59.961,00 |
| 21.08.2024 | 5,18 | 5,27 | 5,12 | 5,25 | 0,92% | 43.683,00 |
| 20.08.2024 | 5,21 | 5,34 | 5,14 | 5,20 | 0,31% | 97.783,00 |
| 19.08.2024 | 5,07 | 5,21 | 4,97 | 5,19 | 2,69% | 102.858,00 |
| 16.08.2024 | 5,01 | 5,07 | 4,96 | 5,05 | 0,24% | 48.323,00 |
| 15.08.2024 | 4,95 | 5,06 | 4,90 | 5,04 | 3,96% | 209.959,00 |
| 14.08.2024 | 4,85 | 4,90 | 4,75 | 4,85 | -1,62% | 37.066,00 |
| 13.08.2024 | 4,69 | 4,95 | 4,69 | 4,93 | 4,19% | 44.771,00 |
| 12.08.2024 | 4,64 | 4,79 | 4,58 | 4,73 | 2,69% | 85.197,00 |
| 09.08.2024 | 4,52 | 4,62 | 4,51 | 4,61 | 1,39% | 44.700,00 |
| 08.08.2024 | 4,41 | 4,60 | 4,40 | 4,54 | 2,69% | 50.439,00 |
| 07.08.2024 | 4,61 | 4,72 | 4,42 | 4,42 | -3,32% | 100.920,00 |
| 06.08.2024 | 4,43 | 4,63 | 4,39 | 4,58 | 4,47% | 133.560,00 |
| 05.08.2024 | 4,60 | 4,60 | 4,02 | 4,38 | -5,54% | 316.600,00 |
| 02.08.2024 | 5,00 | 5,15 | 4,48 | 4,64 | -6,34% | 234.613,00 |
| 01.08.2024 | 5,78 | 5,80 | 4,76 | 4,95 | -14,49% | 371.798,00 |
| 31.07.2024 | 5,73 | 5,79 | 5,66 | 5,79 | 2,77% | 31.470,00 |
| 30.07.2024 | 5,54 | 5,63 | 5,49 | 5,63 | 2,44% | 59.936,00 |
| 29.07.2024 | 5,42 | 5,50 | 5,28 | 5,50 | 2,61% | 41.544,00 |
| 26.07.2024 | 5,45 | 5,50 | 5,35 | 5,36 | -0,41% | 40.700,00 |
| 25.07.2024 | 5,31 | 5,46 | 5,17 | 5,38 | -1,61% | 194.122,00 |
| 24.07.2024 | 5,72 | 5,75 | 5,47 | 5,47 | -3,53% | 45.748,00 |
| 23.07.2024 | 5,62 | 5,74 | 5,58 | 5,67 | -0,11% | 38.065,00 |
| 22.07.2024 | 5,56 | 5,68 | 5,53 | 5,68 | 0,71% | 38.161,00 |
| 19.07.2024 | 5,65 | 5,69 | 5,44 | 5,64 | -0,49% | 96.854,00 |
| 18.07.2024 | 6,05 | 6,11 | 5,59 | 5,66 | -5,44% | 87.466,00 |
| 17.07.2024 | 6,20 | 6,26 | 5,98 | 5,99 | -4,44% | 94.257,00 |
| 16.07.2024 | 5,98 | 6,30 | 5,95 | 6,27 | 5,17% | 61.299,00 |
| 15.07.2024 | 6,08 | 6,16 | 5,89 | 5,96 | -1,88% | 72.819,00 |
| 12.07.2024 | 6,03 | 6,13 | 5,90 | 6,07 | -1,11% | 61.749,00 |
| 11.07.2024 | 6,10 | 6,25 | 6,04 | 6,14 | 1,82% | 64.296,00 |
| 10.07.2024 | 5,90 | 6,03 | 5,88 | 6,03 | 3,18% | 27.059,00 |
| 09.07.2024 | 6,04 | 6,14 | 5,82 | 5,85 | -2,24% | 38.703,00 |
| 08.07.2024 | 5,90 | 6,11 | 5,81 | 5,98 | 0,00% | 66.062,00 |