20,290€
0,50%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,06 | 20,32 | 19,68 | 20,29 | 0,50% | 26.218,00 |
| 22.08.2025 | 20,08 | 20,31 | 19,82 | 20,19 | 0,45% | 6.567,00 |
| 21.08.2025 | 19,58 | 20,22 | 19,29 | 20,10 | 2,34% | 2.554,00 |
| 20.08.2025 | 19,25 | 19,65 | 18,92 | 19,64 | 1,76% | 4.957,00 |
| 19.08.2025 | 19,66 | 19,88 | 19,24 | 19,30 | -2,25% | 7.297,00 |
| 18.08.2025 | 19,64 | 19,76 | 19,45 | 19,75 | 0,08% | 2.117,00 |
| 15.08.2025 | 19,64 | 19,75 | 19,40 | 19,73 | 0,46% | 668,00 |
| 14.08.2025 | 19,60 | 19,96 | 19,44 | 19,64 | -0,20% | 673,00 |
| 13.08.2025 | 20,04 | 20,16 | 19,42 | 19,68 | -1,06% | 1.553,00 |
| 12.08.2025 | 19,91 | 20,02 | 19,58 | 19,89 | 0,63% | 1.994,00 |
| 11.08.2025 | 19,71 | 19,92 | 19,36 | 19,77 | -0,65% | 2.698,00 |
| 08.08.2025 | 19,67 | 19,93 | 19,51 | 19,90 | 1,51% | 5.625,00 |
| 07.08.2025 | 18,70 | 19,77 | 18,59 | 19,60 | 5,26% | 5.817,00 |
| 06.08.2025 | 18,73 | 18,85 | 18,47 | 18,62 | -0,45% | 85,00 |
| 05.08.2025 | 18,21 | 18,73 | 18,01 | 18,71 | 3,23% | 1.084,00 |
| 04.08.2025 | 17,67 | 18,16 | 17,53 | 18,12 | 3,10% | 1.915,00 |
| 01.08.2025 | 17,87 | 18,00 | 17,48 | 17,58 | -1,65% | 1.288,00 |
| 31.07.2025 | 18,13 | 18,15 | 17,57 | 17,87 | -0,69% | 5.818,00 |
| 30.07.2025 | 18,30 | 18,42 | 17,90 | 18,00 | -1,80% | 917,00 |
| 29.07.2025 | 18,34 | 18,56 | 18,13 | 18,33 | 0,22% | 780,00 |
| 28.07.2025 | 18,42 | 18,62 | 18,03 | 18,29 | -0,44% | 1.043,00 |
| 25.07.2025 | 18,44 | 18,54 | 18,11 | 18,37 | -0,33% | 772,00 |
| 24.07.2025 | 18,30 | 18,59 | 18,12 | 18,43 | -0,43% | 2.558,00 |
| 23.07.2025 | 18,75 | 19,06 | 18,45 | 18,51 | -1,86% | 6.868,00 |
| 22.07.2025 | 18,56 | 19,00 | 18,41 | 18,86 | 1,29% | 3.915,00 |
| 21.07.2025 | 18,11 | 18,72 | 18,05 | 18,62 | 3,27% | 2.585,00 |
| 18.07.2025 | 18,20 | 18,53 | 17,91 | 18,03 | -1,15% | 5.583,00 |
| 17.07.2025 | 18,54 | 18,72 | 18,10 | 18,24 | -1,08% | 2.044,00 |
| 16.07.2025 | 18,95 | 19,15 | 18,31 | 18,44 | -2,51% | 1.309,00 |
| 15.07.2025 | 18,92 | 19,03 | 18,60 | 18,91 | 0,19% | 790,00 |
| 14.07.2025 | 19,32 | 19,39 | 18,84 | 18,88 | -0,94% | 9.687,00 |
| 11.07.2025 | 18,66 | 19,13 | 18,50 | 19,06 | 2,97% | 7.092,00 |
| 10.07.2025 | 18,27 | 18,52 | 18,08 | 18,51 | 1,59% | 2.909,00 |
| 09.07.2025 | 18,11 | 18,28 | 17,93 | 18,22 | 0,83% | 2.854,00 |
| 08.07.2025 | 18,52 | 18,65 | 17,94 | 18,07 | -2,43% | 873,00 |
| 07.07.2025 | 18,15 | 18,52 | 17,78 | 18,52 | 1,34% | 6.529,00 |
| 04.07.2025 | 18,24 | 18,39 | 18,14 | 18,27 | -0,11% | 850,00 |
| 03.07.2025 | 18,25 | 18,44 | 18,02 | 18,29 | 0,99% | 1.287,00 |
| 02.07.2025 | 17,93 | 18,19 | 17,84 | 18,11 | 1,09% | 2.617,00 |
| 01.07.2025 | 17,94 | 18,31 | 17,85 | 17,92 | -0,33% | 2.879,00 |
| 30.06.2025 | 17,80 | 17,99 | 17,40 | 17,98 | 1,61% | 3.106,00 |
| 27.06.2025 | 18,36 | 18,38 | 17,61 | 17,69 | -3,70% | 1.395,00 |
| 26.06.2025 | 18,21 | 18,46 | 18,08 | 18,37 | 0,63% | 821,00 |
| 25.06.2025 | 18,18 | 18,31 | 17,92 | 18,26 | 0,63% | 2.421,00 |
| 24.06.2025 | 18,36 | 18,46 | 17,87 | 18,14 | -2,08% | 4.065,00 |
| 23.06.2025 | 18,42 | 18,78 | 18,39 | 18,53 | 0,82% | 2.291,00 |
| 20.06.2025 | 17,96 | 18,83 | 17,82 | 18,38 | -0,76% | 11.881,00 |
| 19.06.2025 | 18,73 | 18,78 | 18,44 | 18,52 | -0,86% | 1.467,00 |
| 18.06.2025 | 18,95 | 19,07 | 18,60 | 18,68 | -0,95% | 1.364,00 |
| 17.06.2025 | 18,53 | 19,11 | 18,41 | 18,86 | 1,73% | 8.144,00 |
| 16.06.2025 | 18,57 | 18,74 | 18,32 | 18,54 | -0,11% | 1.486,00 |
| 13.06.2025 | 18,48 | 18,78 | 18,25 | 18,56 | 0,08% | 27.055,00 |
| 12.06.2025 | 18,47 | 18,69 | 17,85 | 18,54 | 0,19% | 7.630,00 |
| 11.06.2025 | 18,52 | 18,74 | 18,21 | 18,51 | -0,05% | 3.226,00 |
| 10.06.2025 | 18,73 | 18,96 | 18,37 | 18,52 | -1,86% | 5.588,00 |
| 09.06.2025 | 18,56 | 19,13 | 18,43 | 18,87 | 1,34% | 9.068,00 |
| 06.06.2025 | 18,68 | 18,89 | 18,36 | 18,62 | 0,54% | 12.220,00 |
| 05.06.2025 | 17,56 | 18,66 | 17,50 | 18,52 | 4,90% | 39.082,00 |
| 04.06.2025 | 17,39 | 17,65 | 17,19 | 17,65 | 0,71% | 16.358,00 |
| 03.06.2025 | 16,98 | 17,53 | 16,80 | 17,53 | 1,39% | 5.842,00 |
| 02.06.2025 | 16,60 | 17,46 | 16,43 | 17,29 | 4,44% | 21.648,00 |
| 30.05.2025 | 16,29 | 16,55 | 15,80 | 16,55 | 0,85% | 10.329,00 |
| 29.05.2025 | 16,63 | 16,70 | 16,39 | 16,41 | -1,32% | 977,00 |
| 28.05.2025 | 16,52 | 16,66 | 16,34 | 16,63 | 1,34% | 6.258,00 |
| 27.05.2025 | 16,30 | 16,64 | 16,09 | 16,41 | -0,03% | 13.075,00 |
| 26.05.2025 | 16,39 | 16,61 | 16,11 | 16,42 | 0,09% | 4.547,00 |
| 23.05.2025 | 16,39 | 16,64 | 16,18 | 16,40 | 0,12% | 4.089,00 |
| 22.05.2025 | 16,47 | 16,68 | 15,85 | 16,38 | -0,61% | 7.083,00 |
| 21.05.2025 | 16,28 | 16,55 | 16,07 | 16,48 | 0,92% | 6.949,00 |
| 20.05.2025 | 16,04 | 16,33 | 15,83 | 16,33 | 1,62% | 8.286,00 |
| 19.05.2025 | 15,87 | 16,08 | 15,67 | 16,07 | -0,06% | 6.767,00 |
| 15.05.2025 | 15,73 | 16,16 | 15,30 | 16,08 | 0,63% | 14.511,00 |
| 14.05.2025 | 15,95 | 16,07 | 15,50 | 15,98 | -0,62% | 17.968,00 |
| 13.05.2025 | 16,33 | 16,47 | 16,03 | 16,08 | -0,77% | 11.332,00 |
| 12.05.2025 | 17,26 | 17,50 | 15,90 | 16,21 | 7,78% | 81.853,00 |
| 09.05.2025 | 14,24 | 15,11 | 13,81 | 15,04 | 5,66% | 30.773,00 |
| 08.05.2025 | 13,52 | 14,35 | 13,31 | 14,23 | 5,41% | 44.153,00 |
| 07.05.2025 | 13,60 | 13,67 | 13,29 | 13,50 | -1,68% | 12.487,00 |
| 06.05.2025 | 13,47 | 13,73 | 13,24 | 13,73 | 4,45% | 18.186,00 |
| 05.05.2025 | 12,98 | 13,27 | 12,88 | 13,15 | 1,74% | 7.237,00 |
| 02.05.2025 | 13,10 | 13,34 | 12,75 | 12,92 | -5,97% | 13.741,00 |
| 30.04.2025 | 13,57 | 13,78 | 13,15 | 13,74 | 1,25% | 35.565,00 |
| 29.04.2025 | 13,66 | 13,98 | 13,54 | 13,57 | -0,99% | 14.265,00 |
| 28.04.2025 | 13,62 | 13,90 | 13,46 | 13,71 | 0,59% | 13.845,00 |
| 25.04.2025 | 13,76 | 13,85 | 13,40 | 13,63 | -1,23% | 2.605,00 |
| 24.04.2025 | 13,99 | 13,99 | 13,47 | 13,80 | 0,33% | 18.968,00 |
| 23.04.2025 | 13,38 | 13,86 | 12,96 | 13,75 | 3,97% | 21.412,00 |
| 22.04.2025 | 14,00 | 14,22 | 13,07 | 13,23 | -3,04% | 33.773,00 |
| 17.04.2025 | 13,97 | 14,08 | 13,48 | 13,64 | -2,71% | 20.898,00 |
| 16.04.2025 | 14,24 | 14,58 | 13,87 | 14,02 | 0,07% | 41.240,00 |
| 15.04.2025 | 13,95 | 14,26 | 13,89 | 14,01 | 0,25% | 4.609,00 |
| 14.04.2025 | 13,25 | 14,01 | 13,14 | 13,98 | 5,83% | 12.543,00 |
| 11.04.2025 | 12,63 | 13,54 | 12,57 | 13,21 | 4,72% | 37.122,00 |
| 10.04.2025 | 12,88 | 13,03 | 12,36 | 12,61 | -0,20% | 16.229,00 |
| 09.04.2025 | 11,39 | 12,96 | 11,38 | 12,64 | 10,20% | 61.479,00 |
| 08.04.2025 | 12,49 | 13,02 | 11,34 | 11,47 | -5,87% | 24.241,00 |
| 07.04.2025 | 11,99 | 12,99 | 11,57 | 12,18 | -0,73% | 18.068,00 |
| 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 |