15,785€
8,04%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,73 | 16,07 | 14,65 | 15,78 | 8,01% | 5.560,00 |
| 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 |
| 08.11.2024 | 15,20 | 15,59 | 14,70 | 14,98 | -2,82% | 1.921,00 |
| 07.11.2024 | 15,12 | 15,53 | 14,92 | 15,41 | 2,56% | 1.711,00 |
| 06.11.2024 | 14,85 | 15,24 | 14,00 | 15,03 | -0,73% | 8.970,00 |
| 05.11.2024 | 15,14 | 15,49 | 15,03 | 15,14 | 0,00% | 1.737,00 |
| 04.11.2024 | 15,59 | 15,64 | 14,98 | 15,14 | -2,13% | 4.557,00 |
| 01.11.2024 | 15,70 | 16,11 | 15,42 | 15,47 | -0,87% | 3.525,00 |
| 31.10.2024 | 16,25 | 16,29 | 15,40 | 15,60 | -4,41% | 5.529,00 |
| 30.10.2024 | 16,51 | 16,67 | 16,12 | 16,32 | -1,39% | 3.411,00 |
| 29.10.2024 | 16,59 | 16,92 | 16,50 | 16,55 | 0,55% | 8.237,00 |
| 28.10.2024 | 16,25 | 16,58 | 15,91 | 16,46 | 1,86% | 3.207,00 |
| 25.10.2024 | 16,44 | 16,53 | 16,04 | 16,16 | -2,00% | 4.087,00 |
| 24.10.2024 | 16,66 | 16,87 | 15,90 | 16,49 | -0,21% | 5.502,00 |
| 23.10.2024 | 16,44 | 16,81 | 15,98 | 16,53 | 0,03% | 11.549,00 |
| 22.10.2024 | 16,22 | 16,78 | 16,18 | 16,52 | 2,01% | 3.590,00 |
| 21.10.2024 | 15,50 | 16,26 | 15,49 | 16,20 | 4,96% | 10.552,00 |
| 18.10.2024 | 14,82 | 15,55 | 14,65 | 15,43 | 6,05% | 6.921,00 |
| 17.10.2024 | 14,42 | 14,77 | 14,26 | 14,55 | 0,90% | 2.021,00 |
| 16.10.2024 | 14,53 | 14,89 | 14,38 | 14,42 | -0,28% | 3.202,00 |
| 15.10.2024 | 14,02 | 14,47 | 13,85 | 14,46 | 2,52% | 6.304,00 |
| 14.10.2024 | 14,19 | 14,25 | 13,95 | 14,11 | -0,04% | 8.656,00 |
| 11.10.2024 | 14,39 | 14,65 | 13,95 | 14,11 | -1,47% | 3.988,00 |
| 10.10.2024 | 13,68 | 14,40 | 13,61 | 14,32 | 4,53% | 4.125,00 |
| 09.10.2024 | 13,52 | 13,81 | 13,33 | 13,70 | 1,11% | 11.255,00 |
| 08.10.2024 | 13,59 | 13,68 | 13,13 | 13,55 | -0,91% | 9.496,00 |
| 07.10.2024 | 13,58 | 13,78 | 13,34 | 13,68 | 0,22% | 5.587,00 |
| 04.10.2024 | 13,21 | 13,86 | 13,00 | 13,65 | 3,02% | 98.361,00 |
| 03.10.2024 | 13,11 | 13,26 | 12,80 | 13,25 | 0,76% | 30,00 |
| 02.10.2024 | 12,88 | 13,37 | 12,80 | 13,15 | 1,47% | 35.049,00 |
| 01.10.2024 | 12,72 | 13,05 | 12,67 | 12,96 | 2,61% | 3.227,00 |
| 30.09.2024 | 13,08 | 13,31 | 12,45 | 12,63 | -3,74% | 8.450,00 |
| 27.09.2024 | 13,51 | 13,80 | 12,97 | 13,12 | -4,02% | 8.668,00 |
| 26.09.2024 | 13,56 | 13,91 | 13,49 | 13,67 | 0,77% | 1.350,00 |
| 25.09.2024 | 13,38 | 13,83 | 13,00 | 13,56 | 0,52% | 3.432,00 |
| 24.09.2024 | 12,90 | 13,60 | 12,85 | 13,49 | 5,27% | 4.609,00 |
| 23.09.2024 | 12,93 | 13,30 | 12,57 | 12,82 | -0,47% | 6.133,00 |
| 20.09.2024 | 12,74 | 12,98 | 12,60 | 12,88 | 1,74% | 3.689,00 |
| 19.09.2024 | 13,00 | 13,26 | 12,59 | 12,66 | 0,56% | 5.728,00 |
| 18.09.2024 | 12,90 | 13,24 | 12,57 | 12,59 | -3,42% | 8.797,00 |
| 17.09.2024 | 12,96 | 13,16 | 12,77 | 13,03 | 0,50% | 4.436,00 |
| 16.09.2024 | 13,23 | 13,24 | 12,84 | 12,97 | -1,03% | 11.283,00 |
| 13.09.2024 | 12,37 | 13,11 | 12,35 | 13,10 | 6,03% | 9.462,00 |
| 12.09.2024 | 11,51 | 12,46 | 11,39 | 12,36 | 7,90% | 19.483,00 |
| 11.09.2024 | 11,23 | 11,46 | 11,06 | 11,45 | 2,92% | 814,00 |
| 10.09.2024 | 10,84 | 11,14 | 10,78 | 11,13 | 2,82% | 3.720,00 |
| 09.09.2024 | 10,60 | 10,95 | 10,60 | 10,82 | 2,12% | 10.814,00 |
| 06.09.2024 | 10,91 | 11,15 | 10,59 | 10,60 | -3,29% | 17.100,00 |