12,930€
0,31%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 13,29 | 13,59 | 12,86 | 12,92 | 0,19% | 165.309,00 |
| 04.12.2025 | 13,22 | 13,40 | 12,72 | 12,89 | -4,48% | 170.994,00 |
| 03.12.2025 | 13,77 | 13,94 | 13,32 | 13,50 | -0,59% | 162.722,00 |
| 02.12.2025 | 13,20 | 13,68 | 12,84 | 13,58 | 1,42% | 243.720,00 |
| 01.12.2025 | 13,20 | 13,74 | 13,18 | 13,39 | 2,10% | 396.354,00 |
| 28.11.2025 | 11,91 | 13,18 | 11,74 | 13,11 | 12,29% | 396.299,00 |
| 27.11.2025 | 11,40 | 11,77 | 11,35 | 11,68 | 0,30% | 138.577,00 |
| 26.11.2025 | 10,88 | 11,78 | 10,76 | 11,64 | 8,33% | 266.421,00 |
| 25.11.2025 | 10,47 | 10,94 | 10,26 | 10,75 | 2,72% | 115.915,00 |
| 24.11.2025 | 9,60 | 10,46 | 9,58 | 10,46 | 8,84% | 134.355,00 |
| 21.11.2025 | 9,55 | 9,72 | 9,14 | 9,61 | 0,10% | 147.891,00 |
| 20.11.2025 | 10,32 | 10,46 | 9,50 | 9,60 | -6,11% | 265.814,00 |
| 19.11.2025 | 10,28 | 10,68 | 10,11 | 10,23 | 1,19% | 134.831,00 |
| 18.11.2025 | 9,90 | 10,25 | 9,57 | 10,11 | 1,05% | 166.812,00 |
| 17.11.2025 | 10,31 | 10,55 | 9,79 | 10,00 | -3,85% | 111.362,00 |
| 14.11.2025 | 10,61 | 10,72 | 9,70 | 10,40 | -0,72% | 183.584,00 |
| 13.11.2025 | 11,07 | 11,30 | 10,27 | 10,48 | -3,94% | 274.875,00 |
| 12.11.2025 | 10,41 | 11,05 | 10,36 | 10,91 | 5,46% | 288.204,00 |
| 11.11.2025 | 10,36 | 10,48 | 10,01 | 10,34 | 0,34% | 126.576,00 |
| 10.11.2025 | 10,20 | 10,53 | 10,12 | 10,31 | 5,15% | 266.546,00 |
| 07.11.2025 | 9,63 | 9,85 | 9,36 | 9,80 | 3,48% | 95.156,00 |
| 06.11.2025 | 9,26 | 9,80 | 9,26 | 9,47 | 1,46% | 195.699,00 |
| 05.11.2025 | 10,19 | 10,43 | 8,90 | 9,33 | -7,86% | 476.037,00 |
| 04.11.2025 | 10,63 | 10,78 | 9,98 | 10,13 | -6,55% | 188.326,00 |
| 03.11.2025 | 11,24 | 11,30 | 10,69 | 10,84 | -2,56% | 135.673,00 |
| 31.10.2025 | 11,37 | 11,38 | 10,88 | 11,13 | -1,68% | 103.230,00 |
| 30.10.2025 | 10,92 | 11,35 | 10,85 | 11,32 | 3,05% | 107.353,00 |
| 29.10.2025 | 11,02 | 11,45 | 10,76 | 10,98 | 0,09% | 193.483,00 |
| 28.10.2025 | 10,50 | 11,00 | 10,02 | 10,97 | 2,14% | 287.032,00 |
| 27.10.2025 | 10,92 | 10,98 | 10,31 | 10,74 | -3,20% | 259.981,00 |
| 24.10.2025 | 11,18 | 11,24 | 10,60 | 11,10 | -0,09% | 195.882,00 |
| 23.10.2025 | 10,95 | 11,30 | 10,85 | 11,11 | 1,97% | 219.388,00 |
| 22.10.2025 | 11,00 | 11,37 | 10,31 | 10,89 | -1,13% | 407.779,00 |
| 21.10.2025 | 12,20 | 12,20 | 10,88 | 11,02 | -10,48% | 524.837,00 |
| 20.10.2025 | 12,11 | 12,47 | 12,01 | 12,31 | 1,90% | 182.324,00 |
| 17.10.2025 | 13,25 | 13,40 | 11,69 | 12,08 | -8,17% | 440.216,00 |
| 16.10.2025 | 12,81 | 13,45 | 12,63 | 13,15 | 2,81% | 485.548,00 |
| 15.10.2025 | 12,25 | 12,80 | 12,17 | 12,79 | 7,16% | 430.942,00 |
| 14.10.2025 | 12,36 | 12,40 | 11,51 | 11,94 | -1,32% | 323.692,00 |
| 13.10.2025 | 11,98 | 12,52 | 11,95 | 12,10 | 5,63% | 378.257,00 |
| 10.10.2025 | 11,99 | 12,50 | 11,31 | 11,45 | -3,74% | 345.806,00 |
| 09.10.2025 | 12,10 | 12,85 | 11,65 | 11,90 | -1,90% | 630.257,00 |
| 08.10.2025 | 11,11 | 12,20 | 11,11 | 12,13 | 11,24% | 617.301,00 |
| 07.10.2025 | 11,01 | 11,10 | 10,71 | 10,90 | -0,91% | 289.178,00 |
| 06.10.2025 | 10,53 | 11,54 | 10,51 | 11,00 | 7,26% | 542.673,00 |
| 03.10.2025 | 10,31 | 10,67 | 10,25 | 10,26 | -0,53% | 176.125,00 |
| 02.10.2025 | 10,44 | 10,76 | 9,94 | 10,31 | -1,81% | 294.170,00 |
| 01.10.2025 | 10,46 | 11,04 | 10,34 | 10,50 | 0,10% | 489.440,00 |
| 30.09.2025 | 10,71 | 10,80 | 9,90 | 10,49 | -0,24% | 411.763,00 |
| 29.09.2025 | 10,67 | 10,89 | 10,51 | 10,52 | 1,84% | 312.856,00 |
| 26.09.2025 | 9,98 | 10,73 | 9,93 | 10,33 | 3,04% | 287.892,00 |
| 25.09.2025 | 9,83 | 10,24 | 9,76 | 10,02 | 2,43% | 276.283,00 |
| 24.09.2025 | 10,09 | 10,29 | 9,69 | 9,78 | -2,42% | 194.712,00 |
| 23.09.2025 | 10,30 | 10,75 | 9,93 | 10,03 | -2,76% | 358.133,00 |
| 22.09.2025 | 9,26 | 10,33 | 9,15 | 10,31 | 14,00% | 679.305,00 |
| 19.09.2025 | 8,60 | 9,08 | 8,45 | 9,04 | 7,54% | 236.592,00 |
| 18.09.2025 | 8,55 | 8,69 | 8,23 | 8,41 | -1,27% | 147.554,00 |
| 17.09.2025 | 8,60 | 8,80 | 8,36 | 8,52 | -2,90% | 320.167,00 |
| 16.09.2025 | 9,20 | 9,22 | 8,73 | 8,77 | -4,76% | 338.597,00 |
| 15.09.2025 | 9,05 | 9,22 | 8,84 | 9,21 | 2,56% | 211.806,00 |
| 12.09.2025 | 8,91 | 9,25 | 8,90 | 8,98 | 1,61% | 363.346,00 |
| 11.09.2025 | 8,02 | 8,85 | 7,93 | 8,84 | 9,54% | 530.391,00 |
| 10.09.2025 | 7,84 | 8,07 | 7,75 | 8,07 | 2,99% | 219.958,00 |
| 09.09.2025 | 8,14 | 8,17 | 7,76 | 7,83 | -2,49% | 199.493,00 |
| 08.09.2025 | 7,90 | 8,15 | 7,75 | 8,03 | 2,37% | 245.368,00 |
| 05.09.2025 | 7,91 | 8,10 | 7,72 | 7,85 | 0,59% | 180.337,00 |
| 04.09.2025 | 8,05 | 8,12 | 7,75 | 7,80 | -4,25% | 188.491,00 |
| 03.09.2025 | 8,15 | 8,44 | 7,99 | 8,15 | -1,09% | 361.780,00 |
| 02.09.2025 | 8,38 | 8,38 | 7,75 | 8,24 | -1,20% | 467.267,00 |
| 01.09.2025 | 8,08 | 8,41 | 8,08 | 8,34 | 6,65% | 382.751,00 |
| 29.08.2025 | 7,59 | 7,95 | 7,59 | 7,82 | 2,28% | 233.806,00 |
| 28.08.2025 | 7,81 | 7,95 | 7,60 | 7,64 | -1,65% | 277.914,00 |
| 27.08.2025 | 7,68 | 7,80 | 7,51 | 7,77 | 0,62% | 124.174,00 |
| 26.08.2025 | 7,74 | 7,82 | 7,65 | 7,72 | 0,42% | 98.051,00 |
| 25.08.2025 | 7,70 | 7,78 | 7,58 | 7,69 | 0,16% | 112.849,00 |
| 22.08.2025 | 7,54 | 7,78 | 7,34 | 7,68 | 2,67% | 162.866,00 |
| 21.08.2025 | 7,33 | 7,62 | 7,27 | 7,48 | 2,21% | 80.946,00 |
| 20.08.2025 | 7,19 | 7,36 | 7,12 | 7,32 | 1,50% | 102.407,00 |
| 19.08.2025 | 7,48 | 7,61 | 7,17 | 7,21 | -4,10% | 115.522,00 |
| 18.08.2025 | 7,62 | 7,78 | 7,34 | 7,52 | -1,36% | 67.917,00 |
| 15.08.2025 | 7,63 | 7,79 | 7,38 | 7,62 | -0,05% | 127.355,00 |
| 14.08.2025 | 7,68 | 7,99 | 7,35 | 7,63 | -0,52% | 321.542,00 |
| 13.08.2025 | 7,72 | 7,85 | 7,51 | 7,67 | 0,31% | 277.384,00 |
| 12.08.2025 | 7,56 | 7,64 | 7,46 | 7,64 | 1,62% | 72.752,00 |
| 11.08.2025 | 7,36 | 7,56 | 7,15 | 7,52 | 2,12% | 187.665,00 |
| 08.08.2025 | 7,55 | 7,63 | 7,28 | 7,36 | -1,39% | 224.815,00 |
| 07.08.2025 | 7,23 | 7,58 | 7,22 | 7,47 | 3,66% | 204.147,00 |
| 06.08.2025 | 7,27 | 7,29 | 7,14 | 7,20 | -0,63% | 40.569,00 |
| 05.08.2025 | 7,13 | 7,28 | 6,97 | 7,25 | 2,98% | 115.875,00 |
| 04.08.2025 | 6,97 | 7,09 | 6,82 | 7,04 | 3,74% | 90.191,00 |
| 01.08.2025 | 6,97 | 7,07 | 6,72 | 6,79 | -2,53% | 117.598,00 |
| 31.07.2025 | 7,12 | 7,20 | 6,88 | 6,96 | -1,39% | 123.867,00 |
| 30.07.2025 | 7,24 | 7,34 | 7,00 | 7,06 | -2,59% | 106.574,00 |
| 29.07.2025 | 7,22 | 7,30 | 7,08 | 7,25 | 0,95% | 38.593,00 |
| 28.07.2025 | 7,38 | 7,43 | 7,01 | 7,18 | -1,81% | 136.800,00 |
| 25.07.2025 | 7,39 | 7,58 | 7,12 | 7,31 | -0,98% | 188.385,00 |
| 24.07.2025 | 7,48 | 7,52 | 7,31 | 7,38 | -1,86% | 128.623,00 |
| 23.07.2025 | 7,55 | 7,65 | 7,40 | 7,52 | -0,42% | 223.575,00 |
| 22.07.2025 | 7,49 | 7,56 | 7,33 | 7,56 | 1,34% | 81.147,00 |
| 21.07.2025 | 7,21 | 7,56 | 7,11 | 7,46 | 4,87% | 146.502,00 |