12,270€
-10,83%
Echtzeit-Aktienkurs MAG Silver Corp
Bid:
Ask:
Aktienkurse zur MAG Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,59 | 13,75 | 11,98 | 12,27 | -10,83% | 20.703,00 |
| 03.04.2025 | 13,80 | 14,05 | 12,55 | 13,76 | -3,34% | 30.018,00 |
| 02.04.2025 | 14,33 | 14,62 | 13,99 | 14,24 | 0,32% | 81.534,00 |
| 01.04.2025 | 14,15 | 14,38 | 13,98 | 14,19 | 0,82% | 10.922,00 |
| 31.03.2025 | 14,62 | 14,74 | 13,74 | 14,08 | -3,60% | 19.714,00 |
| 28.03.2025 | 15,38 | 15,79 | 14,38 | 14,60 | -4,76% | 52.812,00 |
| 27.03.2025 | 14,97 | 15,37 | 14,59 | 15,33 | 2,71% | 18.660,00 |
| 26.03.2025 | 15,28 | 15,37 | 14,85 | 14,93 | -1,91% | 18.788,00 |
| 25.03.2025 | 15,61 | 16,02 | 15,19 | 15,22 | -1,90% | 15.576,00 |
| 24.03.2025 | 14,65 | 15,81 | 14,56 | 15,51 | 6,49% | 13.107,00 |
| 21.03.2025 | 14,52 | 14,76 | 14,13 | 14,57 | -0,92% | 8.725,00 |
| 20.03.2025 | 14,52 | 14,85 | 14,34 | 14,70 | 1,27% | 3.411,00 |
| 19.03.2025 | 15,25 | 15,28 | 14,49 | 14,52 | -4,13% | 5.328,00 |
| 18.03.2025 | 15,40 | 15,84 | 15,12 | 15,14 | -1,66% | 4.741,00 |
| 17.03.2025 | 14,77 | 15,47 | 14,71 | 15,40 | 4,23% | 8.927,00 |
| 14.03.2025 | 14,84 | 15,11 | 14,56 | 14,77 | -0,30% | 5.155,00 |
| 13.03.2025 | 14,25 | 15,17 | 14,20 | 14,82 | 3,57% | 34.009,00 |
| 12.03.2025 | 13,84 | 14,60 | 13,79 | 14,31 | 2,73% | 11.095,00 |
| 11.03.2025 | 13,12 | 14,03 | 13,07 | 13,93 | 6,50% | 2.064,00 |
| 10.03.2025 | 13,74 | 13,86 | 12,91 | 13,08 | -4,74% | 14.906,00 |
| 07.03.2025 | 13,88 | 14,18 | 13,40 | 13,73 | -1,79% | 4.065,00 |
| 06.03.2025 | 14,21 | 14,31 | 13,77 | 13,98 | -2,10% | 4.092,00 |
| 05.03.2025 | 13,85 | 14,29 | 13,56 | 14,28 | 3,93% | 7.212,00 |
| 04.03.2025 | 14,12 | 14,33 | 13,47 | 13,74 | -2,45% | 4.231,00 |
| 03.03.2025 | 14,50 | 14,80 | 13,97 | 14,08 | -2,70% | 6.608,00 |
| 28.02.2025 | 14,33 | 14,49 | 13,90 | 14,47 | 0,10% | 3.327,00 |
| 27.02.2025 | 15,23 | 15,33 | 14,45 | 14,46 | -4,93% | 3.226,00 |
| 26.02.2025 | 14,66 | 15,30 | 14,58 | 15,21 | 3,79% | 2.766,00 |
| 25.02.2025 | 14,94 | 15,00 | 14,26 | 14,65 | -2,27% | 6.884,00 |
| 24.02.2025 | 15,07 | 15,40 | 14,59 | 14,99 | -0,23% | 11.713,00 |
| 21.02.2025 | 16,09 | 16,16 | 15,00 | 15,03 | -6,73% | 6.924,00 |
| 20.02.2025 | 15,78 | 16,18 | 15,68 | 16,11 | 2,48% | 4.250,00 |
| 19.02.2025 | 15,82 | 16,03 | 15,46 | 15,72 | -0,98% | 2.141,00 |
| 18.02.2025 | 16,13 | 16,19 | 15,56 | 15,88 | -1,52% | 13.012,00 |
| 17.02.2025 | 15,73 | 16,21 | 15,60 | 16,12 | 3,27% | 31.151,00 |
| 14.02.2025 | 16,42 | 16,88 | 15,43 | 15,61 | -4,35% | 20.650,00 |
| 13.02.2025 | 16,28 | 16,42 | 16,13 | 16,32 | -0,06% | 3.044,00 |
| 12.02.2025 | 15,70 | 16,42 | 15,48 | 16,33 | 4,31% | 2.205,00 |
| 11.02.2025 | 15,75 | 15,87 | 15,52 | 15,66 | -1,57% | 5.612,00 |
| 10.02.2025 | 15,58 | 16,07 | 15,44 | 15,91 | 3,89% | 23.464,00 |
| 07.02.2025 | 15,40 | 15,71 | 15,19 | 15,31 | -0,97% | 7.319,00 |
| 06.02.2025 | 15,63 | 15,75 | 15,21 | 15,46 | -0,55% | 15.031,00 |
| 05.02.2025 | 15,77 | 16,09 | 15,28 | 15,55 | 0,23% | 116.293,00 |
| 04.02.2025 | 15,62 | 15,73 | 15,20 | 15,51 | -0,10% | 13.349,00 |
| 03.02.2025 | 15,21 | 15,74 | 15,10 | 15,53 | 2,37% | 5.644,00 |
| 31.01.2025 | 15,60 | 15,87 | 15,09 | 15,17 | -3,19% | 12.814,00 |
| 30.01.2025 | 14,73 | 16,07 | 14,65 | 15,67 | 7,22% | 10.357,00 |
| 29.01.2025 | 14,01 | 14,81 | 13,91 | 14,61 | 4,17% | 18.567,00 |
| 28.01.2025 | 13,79 | 14,23 | 13,69 | 14,03 | 1,48% | 984,00 |
| 27.01.2025 | 14,28 | 14,38 | 13,65 | 13,82 | -4,39% | 21.773,00 |
| 24.01.2025 | 14,52 | 14,87 | 14,39 | 14,46 | 0,56% | 5.189,00 |
| 23.01.2025 | 14,33 | 14,64 | 14,19 | 14,38 | -0,35% | 4.082,00 |
| 22.01.2025 | 14,66 | 14,78 | 14,39 | 14,43 | -1,23% | 8.529,00 |
| 21.01.2025 | 14,87 | 15,00 | 14,51 | 14,61 | -1,15% | 9.469,00 |
| 20.01.2025 | 14,75 | 14,90 | 14,59 | 14,78 | 0,07% | 2.225,00 |
| 17.01.2025 | 14,59 | 15,20 | 14,41 | 14,77 | 0,54% | 7.951,00 |
| 16.01.2025 | 14,57 | 15,34 | 14,53 | 14,69 | 0,89% | 5.301,00 |
| 15.01.2025 | 14,26 | 14,68 | 14,09 | 14,56 | 2,57% | 2.527,00 |
| 14.01.2025 | 13,45 | 14,21 | 13,34 | 14,19 | 5,66% | 6.591,00 |
| 13.01.2025 | 13,72 | 14,01 | 13,28 | 13,43 | -2,18% | 21.372,00 |
| 10.01.2025 | 14,19 | 14,35 | 13,69 | 13,73 | -2,52% | 21.495,00 |
| 09.01.2025 | 13,90 | 14,25 | 13,82 | 14,09 | 1,95% | 2.933,00 |
| 08.01.2025 | 13,74 | 13,96 | 13,58 | 13,82 | 1,02% | 9.682,00 |
| 07.01.2025 | 13,73 | 14,17 | 13,58 | 13,68 | 0,59% | 5.576,00 |
| 06.01.2025 | 13,60 | 13,81 | 13,47 | 13,60 | -0,18% | 5.919,00 |
| 03.01.2025 | 14,04 | 14,20 | 13,62 | 13,62 | -3,09% | 746,00 |
| 02.01.2025 | 13,14 | 14,11 | 13,08 | 14,06 | 6,12% | 13.403,00 |
| 30.12.2024 | 13,28 | 13,39 | 13,21 | 13,25 | -0,11% | 1.313,00 |
| 27.12.2024 | 13,44 | 13,44 | 13,07 | 13,26 | -0,75% | 7.502,00 |
| 23.12.2024 | 13,38 | 13,50 | 13,20 | 13,36 | 0,87% | 1.195,00 |
| 20.12.2024 | 13,37 | 13,66 | 13,11 | 13,25 | -0,93% | 10.832,00 |
| 19.12.2024 | 13,35 | 13,53 | 13,14 | 13,37 | 0,30% | 6.694,00 |
| 18.12.2024 | 14,00 | 14,19 | 13,25 | 13,33 | -5,23% | 11.946,00 |
| 17.12.2024 | 14,08 | 14,14 | 13,78 | 14,07 | -0,46% | 21.319,00 |
| 16.12.2024 | 14,37 | 14,43 | 14,02 | 14,13 | -0,95% | 4.288,00 |
| 13.12.2024 | 14,61 | 14,70 | 14,02 | 14,27 | -2,63% | 2.853,00 |
| 12.12.2024 | 15,33 | 15,44 | 14,61 | 14,65 | -3,33% | 7.025,00 |
| 11.12.2024 | 14,87 | 15,41 | 14,81 | 15,16 | 1,85% | 2.660,00 |
| 10.12.2024 | 14,98 | 15,15 | 14,80 | 14,88 | 0,10% | 7.305,00 |
| 09.12.2024 | 14,39 | 15,38 | 14,21 | 14,87 | 3,62% | 19.296,00 |
| 06.12.2024 | 14,50 | 14,56 | 14,00 | 14,35 | -1,00% | 7.521,00 |
| 05.12.2024 | 14,74 | 14,93 | 14,49 | 14,49 | -1,93% | 9.807,00 |
| 04.12.2024 | 15,12 | 15,30 | 14,73 | 14,78 | -2,35% | 2.982,00 |
| 03.12.2024 | 14,83 | 15,39 | 14,62 | 15,13 | 3,59% | 6.495,00 |
| 02.12.2024 | 14,57 | 14,84 | 14,42 | 14,61 | -0,92% | 8.119,00 |
| 29.11.2024 | 14,82 | 14,91 | 14,45 | 14,74 | 0,89% | 9.035,00 |
| 28.11.2024 | 14,43 | 14,71 | 14,30 | 14,61 | 0,48% | 3.820,00 |
| 27.11.2024 | 14,73 | 14,78 | 14,46 | 14,54 | -0,92% | 2.709,00 |
| 26.11.2024 | 14,40 | 14,72 | 14,23 | 14,68 | 1,66% | 1.620,00 |
| 25.11.2024 | 14,78 | 14,90 | 14,17 | 14,44 | -3,09% | 20.180,00 |
| 22.11.2024 | 14,93 | 15,32 | 14,76 | 14,90 | -0,13% | 5.419,00 |
| 21.11.2024 | 15,10 | 15,25 | 14,69 | 14,92 | -0,03% | 2.242,00 |
| 20.11.2024 | 14,87 | 14,97 | 14,54 | 14,92 | 0,20% | 9.098,00 |
| 19.11.2024 | 14,94 | 15,34 | 14,63 | 14,89 | -0,03% | 9.566,00 |
| 18.11.2024 | 14,36 | 15,18 | 14,24 | 14,90 | 4,75% | 6.408,00 |
| 15.11.2024 | 14,29 | 14,59 | 14,06 | 14,22 | -1,42% | 776,00 |
| 14.11.2024 | 13,65 | 14,53 | 13,51 | 14,43 | 2,96% | 51.705,00 |
| 13.11.2024 | 14,37 | 14,69 | 13,95 | 14,01 | -2,27% | 560,00 |
| 12.11.2024 | 14,01 | 14,69 | 13,79 | 14,34 | 0,60% | 54.984,00 |
| 11.11.2024 | 15,05 | 15,15 | 13,86 | 14,25 | -4,84% | 8.254,00 |