15,145€
0,07%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 11,05 | 11,40 | 10,86 | 10,96 | -0,09% | 9.287,00 |
| 04.09.2024 | 10,96 | 11,17 | 10,85 | 10,97 | -0,63% | 1.542,00 |
| 03.09.2024 | 11,48 | 11,81 | 10,98 | 11,04 | -4,42% | 4.463,00 |
| 02.09.2024 | 11,66 | 11,68 | 11,41 | 11,55 | -2,37% | 1.898,00 |
| 30.08.2024 | 12,01 | 12,05 | 11,69 | 11,83 | -0,96% | 1.431,00 |
| 29.08.2024 | 11,89 | 12,11 | 11,82 | 11,94 | 1,27% | 1.412,00 |
| 28.08.2024 | 12,02 | 12,04 | 11,62 | 11,79 | -3,12% | 5.249,00 |
| 27.08.2024 | 12,22 | 12,24 | 11,94 | 12,17 | -0,25% | 1.520,00 |
| 26.08.2024 | 12,12 | 12,29 | 11,94 | 12,20 | 0,99% | 26.646,00 |
| 23.08.2024 | 12,29 | 12,32 | 11,98 | 12,08 | 0,21% | 1.355,00 |
| 22.08.2024 | 12,35 | 12,35 | 11,90 | 12,06 | -2,11% | 1.775,00 |
| 21.08.2024 | 12,36 | 12,36 | 11,99 | 12,32 | 1,11% | 1.386,00 |
| 20.08.2024 | 12,08 | 12,46 | 11,99 | 12,18 | 0,50% | 4.630,00 |
| 19.08.2024 | 11,77 | 12,24 | 11,67 | 12,12 | 2,80% | 5.386,00 |
| 16.08.2024 | 11,70 | 12,02 | 11,40 | 11,79 | 0,00% | 9.843,00 |
| 15.08.2024 | 11,49 | 11,97 | 11,38 | 11,79 | 4,20% | 2.264,00 |
| 14.08.2024 | 11,32 | 11,43 | 11,12 | 11,32 | -0,44% | 528,00 |
| 13.08.2024 | 11,13 | 11,52 | 11,00 | 11,37 | 0,89% | 766,00 |
| 12.08.2024 | 11,22 | 11,36 | 10,93 | 11,27 | 2,27% | 3.408,00 |
| 09.08.2024 | 10,96 | 11,13 | 10,89 | 11,02 | 0,36% | 7.126,00 |
| 08.08.2024 | 10,98 | 11,19 | 10,77 | 10,98 | 1,48% | 4.073,00 |
| 07.08.2024 | 11,25 | 11,60 | 10,71 | 10,82 | -2,96% | 5.400,00 |
| 06.08.2024 | 10,70 | 11,26 | 10,56 | 11,15 | 1,73% | 4.303,00 |
| 05.08.2024 | 11,58 | 11,58 | 10,19 | 10,96 | -5,52% | 22.121,00 |
| 02.08.2024 | 12,40 | 12,91 | 11,39 | 11,60 | -5,04% | 8.141,00 |
| 01.08.2024 | 12,66 | 12,75 | 11,89 | 12,21 | -3,67% | 1.041,00 |
| 31.07.2024 | 12,46 | 12,75 | 12,38 | 12,68 | 2,47% | 3.131,00 |
| 30.07.2024 | 12,20 | 12,54 | 12,17 | 12,37 | 1,06% | 3.366,00 |
| 29.07.2024 | 12,13 | 12,26 | 11,90 | 12,24 | 1,75% | 5.368,00 |
| 26.07.2024 | 11,95 | 12,15 | 11,91 | 12,03 | 0,54% | 1.120,00 |
| 25.07.2024 | 12,01 | 12,14 | 11,73 | 11,97 | -3,90% | 13.324,00 |
| 24.07.2024 | 12,31 | 12,97 | 12,24 | 12,45 | 1,76% | 5.440,00 |
| 23.07.2024 | 11,99 | 12,40 | 11,84 | 12,24 | 0,99% | 6.221,00 |
| 22.07.2024 | 12,12 | 12,18 | 11,82 | 12,12 | 0,46% | 6.000,00 |
| 19.07.2024 | 12,16 | 12,32 | 11,73 | 12,06 | -1,83% | 25.305,00 |
| 18.07.2024 | 12,50 | 12,71 | 12,09 | 12,29 | -2,27% | 8.381,00 |
| 17.07.2024 | 12,62 | 12,93 | 12,39 | 12,57 | -1,99% | 3.226,00 |
| 16.07.2024 | 12,27 | 12,84 | 12,12 | 12,83 | 5,30% | 13.776,00 |
| 15.07.2024 | 12,51 | 12,60 | 12,11 | 12,18 | -2,17% | 15.771,00 |
| 12.07.2024 | 12,27 | 12,55 | 12,07 | 12,45 | 0,16% | 3.631,00 |
| 11.07.2024 | 12,34 | 12,50 | 12,14 | 12,43 | 1,51% | 16.160,00 |
| 10.07.2024 | 11,42 | 12,26 | 11,39 | 12,25 | 6,90% | 3.657,00 |
| 09.07.2024 | 11,50 | 11,69 | 11,34 | 11,46 | -0,35% | 2.250,00 |
| 08.07.2024 | 11,43 | 11,54 | 11,27 | 11,50 | 0,13% | 2.456,00 |
| 05.07.2024 | 11,53 | 11,68 | 11,27 | 11,48 | 0,35% | 11.344,00 |
| 04.07.2024 | 11,35 | 11,54 | 11,28 | 11,44 | 0,48% | 347,00 |
| 03.07.2024 | 11,10 | 11,58 | 11,01 | 11,39 | 3,08% | 722,00 |
| 02.07.2024 | 10,79 | 11,06 | 10,76 | 11,05 | 2,03% | 1.587,00 |
| 01.07.2024 | 10,83 | 11,00 | 10,74 | 10,83 | -0,73% | 760,00 |
| 28.06.2024 | 11,08 | 11,25 | 10,77 | 10,91 | -0,73% | 1.312,00 |
| 27.06.2024 | 10,89 | 11,15 | 10,85 | 10,99 | 0,41% | 2.640,00 |
| 26.06.2024 | 10,86 | 10,99 | 10,69 | 10,94 | 0,23% | 19.116,00 |
| 25.06.2024 | 11,11 | 11,18 | 10,85 | 10,92 | -1,62% | 7.497,00 |
| 24.06.2024 | 11,25 | 11,34 | 11,06 | 11,10 | -1,51% | 14.027,00 |
| 21.06.2024 | 11,61 | 11,64 | 11,13 | 11,27 | -3,01% | 21.078,00 |
| 20.06.2024 | 11,58 | 11,65 | 11,36 | 11,62 | 2,70% | 28.350,00 |
| 19.06.2024 | 11,26 | 11,43 | 11,17 | 11,31 | 0,13% | 4.675,00 |