16,803€
3,56%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 16,21 | 17,08 | 16,11 | 16,72 | 3,18% | 49.272,00 |
| 29.04.2026 | 16,85 | 16,85 | 16,07 | 16,21 | -2,47% | 96.032,00 |
| 28.04.2026 | 17,42 | 17,45 | 16,47 | 16,62 | -5,00% | 94.450,00 |
| 27.04.2026 | 17,51 | 17,60 | 16,98 | 17,49 | -0,34% | 65.110,00 |
| 24.04.2026 | 17,29 | 17,65 | 17,06 | 17,55 | 1,95% | 61.837,00 |
| 23.04.2026 | 17,70 | 17,70 | 16,66 | 17,22 | -3,34% | 160.864,00 |
| 22.04.2026 | 17,25 | 18,00 | 17,20 | 17,81 | 3,76% | 77.637,00 |
| 21.04.2026 | 18,20 | 18,37 | 17,08 | 17,17 | -6,28% | 99.311,00 |
| 20.04.2026 | 17,70 | 18,34 | 17,70 | 18,32 | 0,05% | 90.922,00 |
| 17.04.2026 | 17,88 | 19,28 | 17,81 | 18,31 | 2,46% | 178.156,00 |
| 16.04.2026 | 18,01 | 18,26 | 17,78 | 17,87 | -0,31% | 73.475,00 |
| 15.04.2026 | 18,36 | 18,40 | 17,74 | 17,92 | -1,84% | 120.442,00 |
| 14.04.2026 | 17,90 | 18,42 | 17,84 | 18,26 | 3,08% | 86.267,00 |
| 13.04.2026 | 17,21 | 17,77 | 16,96 | 17,71 | 1,23% | 105.143,00 |
| 10.04.2026 | 17,76 | 17,92 | 17,44 | 17,50 | -0,62% | 46.590,00 |
| 09.04.2026 | 17,84 | 18,31 | 17,17 | 17,61 | -1,73% | 107.931,00 |
| 08.04.2026 | 19,24 | 19,95 | 17,66 | 17,92 | -2,32% | 445.476,00 |
| 07.04.2026 | 18,31 | 18,69 | 17,76 | 18,34 | -3,47% | 127.901,00 |
| 02.04.2026 | 18,40 | 19,24 | 17,70 | 19,00 | -0,42% | 171.433,00 |
| 01.04.2026 | 18,65 | 19,67 | 18,55 | 19,08 | 2,97% | 324.643,00 |
| 31.03.2026 | 17,51 | 18,75 | 17,51 | 18,53 | 8,14% | 192.586,00 |
| 30.03.2026 | 17,96 | 18,51 | 16,85 | 17,14 | -3,82% | 173.165,00 |
| 27.03.2026 | 17,59 | 18,08 | 16,62 | 17,82 | 4,58% | 160.214,00 |
| 26.03.2026 | 17,60 | 17,87 | 16,66 | 17,04 | -5,41% | 221.790,00 |
| 25.03.2026 | 18,30 | 18,64 | 17,67 | 18,01 | -0,50% | 204.377,00 |
| 24.03.2026 | 16,54 | 18,10 | 16,33 | 18,10 | 8,94% | 142.919,00 |
| 23.03.2026 | 14,70 | 16,88 | 14,16 | 16,62 | 4,27% | 568.656,00 |
| 20.03.2026 | 16,50 | 17,00 | 15,49 | 15,94 | -3,80% | 268.884,00 |
| 19.03.2026 | 17,31 | 17,39 | 15,60 | 16,57 | -5,40% | 622.449,00 |
| 18.03.2026 | 19,00 | 19,25 | 17,46 | 17,51 | -7,01% | 393.096,00 |
| 17.03.2026 | 19,07 | 19,61 | 18,59 | 18,83 | -1,23% | 156.283,00 |
| 16.03.2026 | 19,79 | 20,15 | 18,67 | 19,07 | -4,05% | 518.661,00 |
| 13.03.2026 | 21,22 | 21,44 | 19,61 | 19,87 | -6,89% | 172.051,00 |
| 12.03.2026 | 21,84 | 22,80 | 21,24 | 21,34 | -4,18% | 226.284,00 |
| 11.03.2026 | 23,03 | 23,19 | 21,66 | 22,27 | -4,01% | 123.407,00 |
| 10.03.2026 | 23,01 | 23,69 | 22,80 | 23,20 | 2,34% | 123.176,00 |
| 09.03.2026 | 21,95 | 22,68 | 20,73 | 22,67 | 1,84% | 191.405,00 |
| 06.03.2026 | 23,17 | 23,28 | 21,66 | 22,26 | -1,81% | 187.564,00 |
| 05.03.2026 | 24,31 | 25,00 | 22,04 | 22,67 | -7,77% | 186.010,00 |
| 04.03.2026 | 25,20 | 25,34 | 24,35 | 24,58 | 0,66% | 152.458,00 |
| 03.03.2026 | 26,21 | 26,30 | 23,34 | 24,42 | -9,59% | 433.761,00 |
| 02.03.2026 | 28,02 | 28,79 | 25,66 | 27,01 | -0,04% | 337.727,00 |
| 27.02.2026 | 26,58 | 27,06 | 26,04 | 27,02 | 2,62% | 211.370,00 |
| 26.02.2026 | 24,85 | 26,41 | 24,23 | 26,33 | 5,87% | 255.460,00 |
| 25.02.2026 | 25,52 | 25,87 | 24,75 | 24,87 | -0,96% | 386.585,00 |
| 24.02.2026 | 24,30 | 25,43 | 23,33 | 25,11 | 3,38% | 351.957,00 |
| 23.02.2026 | 24,00 | 24,93 | 23,11 | 24,29 | 3,94% | 605.679,00 |
| 20.02.2026 | 21,22 | 23,42 | 21,00 | 23,37 | 10,65% | 344.505,00 |
| 19.02.2026 | 19,31 | 21,18 | 19,19 | 21,12 | 10,03% | 616.368,00 |
| 18.02.2026 | 18,43 | 19,22 | 18,43 | 19,20 | 5,85% | 181.447,00 |
| 17.02.2026 | 18,79 | 18,85 | 17,41 | 18,14 | -4,38% | 250.901,00 |
| 16.02.2026 | 19,35 | 19,35 | 18,91 | 18,97 | -1,71% | 94.177,00 |
| 13.02.2026 | 18,49 | 19,45 | 18,29 | 19,30 | 6,07% | 201.211,00 |
| 12.02.2026 | 19,86 | 19,98 | 18,12 | 18,19 | -9,68% | 278.123,00 |
| 11.02.2026 | 20,78 | 20,97 | 19,47 | 20,14 | -0,30% | 486.929,00 |
| 10.02.2026 | 19,70 | 20,38 | 19,50 | 20,20 | 1,03% | 250.706,00 |
| 09.02.2026 | 19,13 | 20,17 | 18,68 | 20,00 | 7,53% | 394.564,00 |
| 06.02.2026 | 17,10 | 18,79 | 16,63 | 18,60 | 8,24% | 266.276,00 |
| 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 |