5,331€
-2,93%
Echtzeit-Aktienkurs Fortuna Silver Mines Inc.
Bid:
Ask:
Aktienkurse zur Fortuna Silver Mines Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 5,38 | 5,59 | 5,30 | 5,32 | -3,19% | 58.520,00 |
20.05.2024 | 5,50 | 5,65 | 5,30 | 5,49 | 2,88% | 59.618,00 |
17.05.2024 | 4,98 | 5,35 | 4,96 | 5,34 | 7,21% | 127.201,00 |
16.05.2024 | 4,95 | 4,99 | 4,85 | 4,98 | 1,57% | 38.312,00 |
15.05.2024 | 4,86 | 4,98 | 4,79 | 4,90 | 1,07% | 50.230,00 |
14.05.2024 | 4,78 | 4,85 | 4,67 | 4,85 | 2,78% | 49.308,00 |
13.05.2024 | 4,80 | 4,87 | 4,67 | 4,72 | -1,77% | 31.365,00 |
10.05.2024 | 4,81 | 4,95 | 4,72 | 4,80 | 1,14% | 69.927,00 |
09.05.2024 | 4,50 | 4,85 | 4,50 | 4,75 | 7,08% | 138.513,00 |
08.05.2024 | 4,64 | 4,72 | 4,44 | 4,44 | -2,72% | 116.118,00 |
07.05.2024 | 4,46 | 4,56 | 4,35 | 4,56 | 1,09% | 54.112,00 |
06.05.2024 | 4,31 | 4,53 | 4,31 | 4,51 | 6,54% | 92.254,00 |
03.05.2024 | 4,32 | 4,42 | 4,23 | 4,23 | -3,64% | 25.453,00 |
02.05.2024 | 4,41 | 4,44 | 4,28 | 4,39 | 3,56% | 36.887,00 |
30.04.2024 | 4,35 | 4,37 | 4,20 | 4,24 | -2,46% | 41.087,00 |
29.04.2024 | 4,42 | 4,48 | 4,35 | 4,35 | -1,54% | 40.716,00 |
26.04.2024 | 4,45 | 4,54 | 4,37 | 4,42 | -0,92% | 37.361,00 |
25.04.2024 | 4,36 | 4,48 | 4,27 | 4,46 | 2,27% | 31.575,00 |
24.04.2024 | 4,36 | 4,36 | 4,27 | 4,36 | 1,25% | 47.501,00 |
23.04.2024 | 4,20 | 4,38 | 4,06 | 4,31 | 2,52% | 68.460,00 |
22.04.2024 | 4,27 | 4,31 | 4,00 | 4,20 | -3,29% | 73.835,00 |
19.04.2024 | 4,22 | 4,46 | 4,16 | 4,34 | 2,43% | 45.473,00 |
18.04.2024 | 4,34 | 4,40 | 4,24 | 4,24 | -0,21% | 23.925,00 |
17.04.2024 | 4,25 | 4,40 | 4,20 | 4,25 | -0,42% | 80.178,00 |
16.04.2024 | 4,33 | 4,33 | 4,12 | 4,27 | -1,25% | 84.180,00 |
15.04.2024 | 4,40 | 4,47 | 4,23 | 4,32 | -0,96% | 59.207,00 |
12.04.2024 | 4,50 | 4,65 | 4,27 | 4,36 | -1,00% | 225.766,00 |
11.04.2024 | 4,44 | 4,50 | 4,31 | 4,41 | -0,07% | 50.633,00 |
10.04.2024 | 4,46 | 4,47 | 4,10 | 4,41 | -0,65% | 100.758,00 |
09.04.2024 | 4,39 | 4,50 | 4,31 | 4,44 | 1,46% | 62.432,00 |
08.04.2024 | 4,39 | 4,48 | 4,26 | 4,38 | 0,60% | 171.173,00 |
05.04.2024 | 4,13 | 4,37 | 3,95 | 4,35 | 4,54% | 137.400,00 |
04.04.2024 | 4,24 | 4,33 | 4,06 | 4,16 | -2,19% | 186.971,00 |
03.04.2024 | 3,75 | 4,26 | 3,68 | 4,25 | 13,14% | 201.409,00 |
02.04.2024 | 3,56 | 3,76 | 3,56 | 3,76 | 8,36% | 99.160,00 |
28.03.2024 | 3,36 | 3,50 | 3,35 | 3,47 | 4,21% | 50.109,00 |
27.03.2024 | 3,18 | 3,34 | 3,17 | 3,33 | 4,00% | 52.253,00 |
26.03.2024 | 3,22 | 3,29 | 3,18 | 3,20 | 0,47% | 23.008,00 |
25.03.2024 | 3,16 | 3,26 | 3,12 | 3,19 | 1,08% | 27.475,00 |
22.03.2024 | 3,18 | 3,23 | 3,12 | 3,15 | -1,28% | 32.709,00 |
21.03.2024 | 3,23 | 3,30 | 3,16 | 3,19 | -0,44% | 57.032,00 |
20.03.2024 | 3,01 | 3,23 | 2,97 | 3,21 | 5,70% | 31.120,00 |
19.03.2024 | 3,09 | 3,11 | 3,01 | 3,03 | -2,32% | 11.188,00 |
18.03.2024 | 3,18 | 3,18 | 3,07 | 3,11 | -2,33% | 15.148,00 |
15.03.2024 | 3,11 | 3,20 | 3,09 | 3,18 | 2,91% | 60.855,00 |
14.03.2024 | 3,16 | 3,17 | 3,06 | 3,09 | -2,15% | 18.758,00 |
13.03.2024 | 3,10 | 3,19 | 3,03 | 3,16 | 2,60% | 51.532,00 |
12.03.2024 | 3,14 | 3,14 | 2,98 | 3,08 | -1,57% | 136.464,00 |
11.03.2024 | 3,00 | 3,16 | 2,90 | 3,13 | 4,76% | 118.582,00 |
08.03.2024 | 2,94 | 3,01 | 2,91 | 2,99 | 0,98% | 78.909,00 |
07.03.2024 | 2,84 | 2,96 | 2,78 | 2,96 | 4,42% | 54.529,00 |
06.03.2024 | 2,79 | 2,86 | 2,75 | 2,83 | 3,28% | 41.840,00 |
05.03.2024 | 2,75 | 2,90 | 2,74 | 2,74 | -1,23% | 84.547,00 |
04.03.2024 | 2,70 | 2,80 | 2,70 | 2,78 | 3,82% | 80.874,00 |
01.03.2024 | 2,50 | 2,73 | 2,49 | 2,67 | 6,71% | 42.340,00 |
29.02.2024 | 2,47 | 2,56 | 2,43 | 2,51 | 2,33% | 51.930,00 |
28.02.2024 | 2,51 | 2,52 | 2,43 | 2,45 | -2,82% | 22.989,00 |
27.02.2024 | 2,49 | 2,54 | 2,47 | 2,52 | 0,40% | 6.268,00 |
26.02.2024 | 2,55 | 2,55 | 2,43 | 2,51 | -1,53% | 25.501,00 |
23.02.2024 | 2,52 | 2,55 | 2,50 | 2,55 | 1,27% | 36.013,00 |
22.02.2024 | 2,57 | 2,60 | 2,50 | 2,52 | -3,23% | 18.191,00 |
21.02.2024 | 2,63 | 2,63 | 2,56 | 2,60 | -0,42% | 27.899,00 |
20.02.2024 | 2,55 | 2,65 | 2,55 | 2,61 | 2,35% | 24.762,00 |
19.02.2024 | 2,65 | 2,65 | 2,55 | 2,55 | -4,03% | 19.604,00 |
16.02.2024 | 2,65 | 2,68 | 2,62 | 2,66 | -1,01% | 53.369,00 |
15.02.2024 | 2,62 | 2,71 | 2,58 | 2,69 | 4,27% | 69.852,00 |
14.02.2024 | 2,55 | 2,64 | 2,54 | 2,58 | 2,22% | 39.412,00 |
13.02.2024 | 2,73 | 2,80 | 2,52 | 2,52 | -7,90% | 146.502,00 |
12.02.2024 | 2,68 | 2,78 | 2,68 | 2,74 | 1,82% | 20.554,00 |
09.02.2024 | 2,75 | 2,84 | 2,68 | 2,69 | -3,66% | 38.475,00 |
08.02.2024 | 2,81 | 2,82 | 2,74 | 2,79 | -1,69% | 91.553,00 |
07.02.2024 | 2,90 | 2,90 | 2,82 | 2,84 | -1,15% | 8.554,00 |
06.02.2024 | 2,88 | 2,92 | 2,84 | 2,87 | 0,21% | 28.125,00 |
05.02.2024 | 2,92 | 2,94 | 2,86 | 2,86 | 0,10% | 10.616,00 |
02.02.2024 | 2,96 | 2,98 | 2,83 | 2,86 | -2,05% | 71.263,00 |
01.02.2024 | 2,82 | 2,93 | 2,82 | 2,92 | 2,93% | 30.867,00 |
31.01.2024 | 2,87 | 2,90 | 2,82 | 2,84 | -1,25% | 41.244,00 |
30.01.2024 | 2,92 | 2,96 | 2,82 | 2,87 | -1,00% | 56.606,00 |
29.01.2024 | 2,89 | 2,92 | 2,81 | 2,90 | 2,80% | 44.427,00 |
26.01.2024 | 2,88 | 2,88 | 2,82 | 2,82 | -0,49% | 3.786,00 |
25.01.2024 | 2,87 | 2,88 | 2,82 | 2,84 | -0,25% | 10.636,00 |
24.01.2024 | 2,89 | 2,95 | 2,80 | 2,84 | -1,93% | 68.707,00 |
23.01.2024 | 2,86 | 2,91 | 2,84 | 2,90 | 2,29% | 20.328,00 |
22.01.2024 | 2,77 | 2,89 | 2,71 | 2,84 | 1,25% | 24.355,00 |
19.01.2024 | 2,87 | 2,94 | 2,76 | 2,80 | -3,95% | 57.605,00 |
18.01.2024 | 3,29 | 3,31 | 2,79 | 2,92 | -9,75% | 163.375,00 |
17.01.2024 | 3,31 | 3,35 | 3,23 | 3,23 | -4,97% | 55.436,00 |
16.01.2024 | 3,42 | 3,47 | 3,34 | 3,40 | -0,70% | 19.754,00 |
15.01.2024 | 3,45 | 3,48 | 3,41 | 3,42 | -0,58% | 20.960,00 |
12.01.2024 | 3,29 | 3,55 | 3,29 | 3,44 | 5,65% | 38.712,00 |
11.01.2024 | 3,24 | 3,41 | 3,21 | 3,26 | -4,40% | 23.269,00 |
10.01.2024 | 3,24 | 3,41 | 3,21 | 3,41 | 3,02% | 113.057,00 |
09.01.2024 | 3,36 | 3,40 | 3,25 | 3,31 | 0,88% | 19.181,00 |
08.01.2024 | 3,35 | 3,38 | 3,26 | 3,28 | -2,18% | 19.055,00 |
05.01.2024 | 3,34 | 3,41 | 3,34 | 3,35 | 0,69% | 9.633,00 |
04.01.2024 | 3,33 | 3,38 | 3,29 | 3,33 | 0,94% | 22.588,00 |
03.01.2024 | 3,41 | 3,41 | 3,28 | 3,30 | -3,90% | 47.342,00 |
02.01.2024 | 3,52 | 3,60 | 3,43 | 3,43 | -1,94% | 32.919,00 |
29.12.2023 | 3,53 | 3,59 | 3,50 | 3,50 | -1,52% | 26.377,00 |
28.12.2023 | 3,60 | 3,62 | 3,53 | 3,56 | -1,82% | 19.043,00 |