5,729€
-4,64%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 5,91 | 5,92 | 5,70 | 5,77 | -4,03% | 64.724,00 |
| 16.04.2025 | 5,90 | 6,11 | 5,86 | 6,01 | 2,49% | 209.401,00 |
| 15.04.2025 | 5,86 | 5,94 | 5,84 | 5,86 | 2,16% | 53.225,00 |
| 14.04.2025 | 5,59 | 5,79 | 5,46 | 5,74 | 3,39% | 54.106,00 |
| 11.04.2025 | 5,47 | 5,71 | 5,40 | 5,55 | 2,66% | 235.365,00 |
| 10.04.2025 | 5,45 | 5,58 | 5,22 | 5,41 | 0,30% | 177.733,00 |
| 09.04.2025 | 4,78 | 5,47 | 4,77 | 5,39 | 13,00% | 268.762,00 |
| 08.04.2025 | 5,05 | 5,32 | 4,75 | 4,77 | -3,52% | 307.684,00 |
| 07.04.2025 | 5,11 | 5,32 | 4,78 | 4,94 | -3,29% | 260.960,00 |
| 04.04.2025 | 5,80 | 5,80 | 5,02 | 5,11 | -12,20% | 294.409,00 |
| 03.04.2025 | 5,92 | 5,96 | 5,46 | 5,82 | -5,09% | 309.532,00 |
| 02.04.2025 | 6,19 | 6,20 | 5,99 | 6,13 | 0,07% | 87.800,00 |
| 01.04.2025 | 6,19 | 6,30 | 6,00 | 6,13 | -0,97% | 168.641,00 |
| 31.03.2025 | 6,29 | 6,44 | 5,92 | 6,19 | -0,06% | 186.698,00 |
| 28.03.2025 | 6,50 | 6,60 | 6,18 | 6,19 | -4,38% | 121.633,00 |
| 27.03.2025 | 6,34 | 6,55 | 6,29 | 6,48 | 1,89% | 108.371,00 |
| 26.03.2025 | 6,37 | 6,48 | 6,28 | 6,36 | 0,25% | 70.292,00 |
| 25.03.2025 | 6,51 | 6,70 | 6,34 | 6,34 | -2,10% | 62.886,00 |
| 24.03.2025 | 6,41 | 6,52 | 6,32 | 6,48 | 1,79% | 47.377,00 |
| 21.03.2025 | 6,45 | 6,48 | 6,23 | 6,36 | -2,78% | 111.705,00 |
| 20.03.2025 | 6,45 | 6,70 | 6,45 | 6,55 | -0,73% | 117.250,00 |
| 19.03.2025 | 6,70 | 6,70 | 6,40 | 6,59 | -0,39% | 122.067,00 |
| 18.03.2025 | 6,51 | 6,85 | 6,51 | 6,62 | 2,45% | 274.540,00 |
| 17.03.2025 | 6,11 | 6,55 | 6,07 | 6,46 | 5,28% | 366.194,00 |
| 14.03.2025 | 6,16 | 6,28 | 6,07 | 6,14 | -0,65% | 248.651,00 |
| 13.03.2025 | 5,67 | 6,19 | 5,63 | 6,18 | 9,04% | 407.411,00 |
| 12.03.2025 | 5,56 | 5,75 | 5,54 | 5,67 | 1,94% | 305.462,00 |
| 11.03.2025 | 5,13 | 5,63 | 5,12 | 5,56 | 7,63% | 192.287,00 |
| 10.03.2025 | 5,52 | 5,52 | 5,03 | 5,16 | -5,39% | 84.463,00 |
| 07.03.2025 | 5,38 | 5,54 | 5,29 | 5,46 | 2,52% | 99.154,00 |
| 06.03.2025 | 5,35 | 5,50 | 5,25 | 5,32 | -1,44% | 126.257,00 |
| 05.03.2025 | 5,14 | 5,40 | 5,01 | 5,40 | 6,97% | 147.461,00 |
| 04.03.2025 | 5,17 | 5,20 | 4,84 | 5,05 | -1,17% | 165.841,00 |
| 03.03.2025 | 5,18 | 5,34 | 5,11 | 5,11 | -0,74% | 40.357,00 |
| 28.02.2025 | 5,15 | 5,17 | 5,00 | 5,15 | -0,23% | 110.101,00 |
| 27.02.2025 | 5,40 | 5,44 | 5,15 | 5,16 | -5,15% | 120.635,00 |
| 26.02.2025 | 5,26 | 5,53 | 5,16 | 5,44 | 4,02% | 151.049,00 |
| 25.02.2025 | 5,40 | 5,43 | 5,06 | 5,23 | -2,97% | 139.980,00 |
| 24.02.2025 | 5,36 | 5,47 | 5,17 | 5,39 | 1,62% | 155.424,00 |
| 21.02.2025 | 5,52 | 5,52 | 5,28 | 5,30 | -3,11% | 152.541,00 |
| 20.02.2025 | 5,20 | 5,54 | 5,17 | 5,47 | 7,25% | 226.621,00 |
| 19.02.2025 | 5,15 | 5,23 | 5,06 | 5,10 | -1,43% | 136.021,00 |
| 18.02.2025 | 5,36 | 5,43 | 5,11 | 5,18 | -4,99% | 234.096,00 |
| 17.02.2025 | 5,25 | 5,45 | 5,25 | 5,45 | 4,93% | 81.525,00 |
| 14.02.2025 | 5,59 | 5,77 | 5,14 | 5,19 | -4,35% | 434.219,00 |
| 13.02.2025 | 5,56 | 5,65 | 5,40 | 5,43 | -2,20% | 128.126,00 |
| 12.02.2025 | 5,48 | 5,69 | 5,30 | 5,55 | 2,59% | 117.879,00 |
| 11.02.2025 | 5,53 | 5,58 | 5,36 | 5,41 | -2,13% | 145.516,00 |
| 10.02.2025 | 5,54 | 5,72 | 5,47 | 5,53 | 1,24% | 163.913,00 |
| 07.02.2025 | 5,65 | 5,74 | 5,43 | 5,46 | -2,88% | 196.585,00 |
| 06.02.2025 | 5,83 | 5,85 | 5,56 | 5,62 | -2,50% | 151.263,00 |
| 05.02.2025 | 5,95 | 6,10 | 5,71 | 5,77 | -2,96% | 227.458,00 |
| 04.02.2025 | 5,55 | 6,02 | 5,55 | 5,94 | 5,88% | 237.827,00 |
| 03.02.2025 | 5,47 | 5,72 | 5,45 | 5,61 | 2,45% | 142.057,00 |
| 31.01.2025 | 5,73 | 5,81 | 5,45 | 5,48 | -4,43% | 229.955,00 |
| 30.01.2025 | 5,37 | 5,78 | 5,37 | 5,73 | 6,98% | 211.673,00 |
| 29.01.2025 | 5,17 | 5,38 | 5,12 | 5,36 | 4,28% | 77.230,00 |
| 28.01.2025 | 4,99 | 5,17 | 4,93 | 5,14 | 2,07% | 52.848,00 |
| 27.01.2025 | 5,34 | 5,35 | 4,95 | 5,04 | -6,15% | 146.357,00 |
| 24.01.2025 | 5,47 | 5,54 | 5,34 | 5,37 | -0,26% | 120.557,00 |
| 23.01.2025 | 5,40 | 5,43 | 5,27 | 5,38 | -0,11% | 112.778,00 |
| 22.01.2025 | 5,57 | 5,58 | 5,36 | 5,39 | -2,25% | 37.260,00 |
| 21.01.2025 | 5,73 | 5,85 | 5,48 | 5,51 | -2,41% | 62.237,00 |
| 20.01.2025 | 5,70 | 5,72 | 5,55 | 5,65 | -0,07% | 56.529,00 |
| 17.01.2025 | 5,42 | 5,75 | 5,28 | 5,65 | 4,28% | 98.919,00 |
| 16.01.2025 | 5,51 | 5,60 | 5,41 | 5,42 | -1,49% | 39.814,00 |
| 15.01.2025 | 5,65 | 5,81 | 5,40 | 5,50 | -2,69% | 113.257,00 |
| 14.01.2025 | 5,47 | 5,77 | 5,43 | 5,65 | 3,29% | 88.308,00 |
| 13.01.2025 | 5,76 | 5,76 | 5,44 | 5,47 | -3,66% | 39.113,00 |
| 10.01.2025 | 5,85 | 5,89 | 5,68 | 5,68 | -1,87% | 51.958,00 |
| 09.01.2025 | 5,71 | 5,95 | 5,70 | 5,79 | 1,54% | 71.652,00 |
| 08.01.2025 | 5,79 | 5,82 | 5,58 | 5,70 | 0,28% | 88.398,00 |
| 07.01.2025 | 5,65 | 5,90 | 5,61 | 5,68 | 1,86% | 42.446,00 |
| 06.01.2025 | 5,67 | 5,75 | 5,52 | 5,58 | -1,24% | 60.869,00 |
| 03.01.2025 | 5,77 | 5,86 | 5,57 | 5,65 | -2,42% | 53.772,00 |
| 02.01.2025 | 5,34 | 5,82 | 5,26 | 5,79 | 10,45% | 214.064,00 |
| 30.12.2024 | 5,33 | 5,33 | 5,24 | 5,24 | -1,28% | 25.480,00 |
| 27.12.2024 | 5,45 | 5,48 | 5,24 | 5,31 | -0,04% | 66.044,00 |
| 23.12.2024 | 5,30 | 5,34 | 5,19 | 5,31 | 1,57% | 55.000,00 |
| 20.12.2024 | 5,29 | 5,43 | 5,19 | 5,23 | -0,34% | 104.130,00 |
| 19.12.2024 | 5,32 | 5,44 | 5,22 | 5,25 | -1,43% | 140.352,00 |
| 18.12.2024 | 5,57 | 5,65 | 5,30 | 5,32 | -5,23% | 94.713,00 |
| 17.12.2024 | 5,64 | 5,66 | 5,46 | 5,62 | -0,21% | 57.756,00 |
| 16.12.2024 | 5,75 | 5,83 | 5,57 | 5,63 | -1,81% | 56.340,00 |
| 13.12.2024 | 5,97 | 6,02 | 5,69 | 5,73 | -2,85% | 83.535,00 |
| 12.12.2024 | 6,41 | 6,49 | 5,90 | 5,90 | -7,11% | 116.164,00 |
| 11.12.2024 | 6,09 | 6,42 | 6,07 | 6,35 | 4,51% | 87.773,00 |
| 10.12.2024 | 6,18 | 6,29 | 6,06 | 6,08 | -1,20% | 73.992,00 |
| 09.12.2024 | 5,80 | 6,49 | 5,72 | 6,15 | 6,84% | 260.780,00 |
| 06.12.2024 | 5,90 | 5,96 | 5,70 | 5,76 | -2,14% | 60.964,00 |
| 05.12.2024 | 5,95 | 6,03 | 5,77 | 5,89 | -1,67% | 62.494,00 |
| 04.12.2024 | 6,07 | 6,13 | 5,94 | 5,99 | -1,06% | 128.760,00 |
| 03.12.2024 | 5,80 | 6,05 | 5,67 | 6,05 | 6,48% | 87.470,00 |
| 02.12.2024 | 5,74 | 5,76 | 5,62 | 5,68 | -2,40% | 85.446,00 |
| 29.11.2024 | 5,97 | 5,98 | 5,75 | 5,82 | -0,82% | 72.082,00 |
| 28.11.2024 | 5,80 | 5,88 | 5,74 | 5,87 | 0,96% | 39.945,00 |
| 27.11.2024 | 5,90 | 5,96 | 5,80 | 5,81 | -0,92% | 66.417,00 |
| 26.11.2024 | 5,78 | 5,90 | 5,74 | 5,87 | 1,31% | 60.900,00 |
| 25.11.2024 | 5,95 | 5,97 | 5,73 | 5,79 | -4,58% | 150.732,00 |
| 22.11.2024 | 6,20 | 6,46 | 6,07 | 6,07 | -1,40% | 141.613,00 |