4,183€
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 4,19 | 4,22 | 4,17 | 4,18 | 0,00% | - |
| 09.09.2024 | 4,20 | 4,32 | 4,18 | 4,18 | 0,53% | 91.351,00 |
| 06.09.2024 | 4,40 | 4,50 | 4,14 | 4,16 | -5,13% | 146.174,00 |
| 05.09.2024 | 4,80 | 4,90 | 4,25 | 4,39 | -9,21% | 183.123,00 |
| 04.09.2024 | 4,75 | 4,86 | 4,70 | 4,83 | 1,60% | 71.990,00 |
| 03.09.2024 | 5,03 | 5,08 | 4,73 | 4,76 | -6,18% | 129.561,00 |
| 02.09.2024 | 4,99 | 5,19 | 4,94 | 5,07 | 0,76% | 101.606,00 |
| 30.08.2024 | 5,08 | 5,13 | 5,01 | 5,03 | -0,67% | 41.240,00 |
| 29.08.2024 | 5,01 | 5,12 | 5,01 | 5,06 | 1,04% | 69.504,00 |
| 28.08.2024 | 5,09 | 5,13 | 4,92 | 5,01 | -2,72% | 63.960,00 |
| 27.08.2024 | 5,25 | 5,25 | 5,11 | 5,15 | -1,38% | 27.386,00 |
| 26.08.2024 | 5,19 | 5,31 | 5,14 | 5,22 | 1,16% | 48.202,00 |
| 23.08.2024 | 5,15 | 5,22 | 5,12 | 5,16 | 1,14% | 111.479,00 |
| 22.08.2024 | 5,27 | 5,27 | 5,07 | 5,11 | -2,78% | 59.961,00 |
| 21.08.2024 | 5,18 | 5,27 | 5,12 | 5,25 | 0,92% | 43.683,00 |
| 20.08.2024 | 5,21 | 5,34 | 5,14 | 5,20 | 0,31% | 97.783,00 |
| 19.08.2024 | 5,07 | 5,21 | 4,97 | 5,19 | 2,69% | 102.858,00 |
| 16.08.2024 | 5,01 | 5,07 | 4,96 | 5,05 | 0,24% | 48.323,00 |
| 15.08.2024 | 4,95 | 5,06 | 4,90 | 5,04 | 3,96% | 209.959,00 |
| 14.08.2024 | 4,85 | 4,90 | 4,75 | 4,85 | -1,62% | 37.066,00 |
| 13.08.2024 | 4,69 | 4,95 | 4,69 | 4,93 | 4,19% | 44.771,00 |
| 12.08.2024 | 4,64 | 4,79 | 4,58 | 4,73 | 2,69% | 85.197,00 |
| 09.08.2024 | 4,52 | 4,62 | 4,51 | 4,61 | 1,39% | 44.700,00 |
| 08.08.2024 | 4,41 | 4,60 | 4,40 | 4,54 | 2,69% | 50.439,00 |
| 07.08.2024 | 4,61 | 4,72 | 4,42 | 4,42 | -3,32% | 100.920,00 |
| 06.08.2024 | 4,43 | 4,63 | 4,39 | 4,58 | 4,47% | 133.560,00 |
| 05.08.2024 | 4,60 | 4,60 | 4,02 | 4,38 | -5,54% | 316.600,00 |
| 02.08.2024 | 5,00 | 5,15 | 4,48 | 4,64 | -6,34% | 234.613,00 |
| 01.08.2024 | 5,78 | 5,80 | 4,76 | 4,95 | -14,49% | 371.798,00 |
| 31.07.2024 | 5,73 | 5,79 | 5,66 | 5,79 | 2,77% | 31.470,00 |
| 30.07.2024 | 5,54 | 5,63 | 5,49 | 5,63 | 2,44% | 59.936,00 |
| 29.07.2024 | 5,42 | 5,50 | 5,28 | 5,50 | 2,61% | 41.544,00 |
| 26.07.2024 | 5,45 | 5,50 | 5,35 | 5,36 | -0,41% | 40.700,00 |
| 25.07.2024 | 5,31 | 5,46 | 5,17 | 5,38 | -1,61% | 194.122,00 |
| 24.07.2024 | 5,72 | 5,75 | 5,47 | 5,47 | -3,53% | 45.748,00 |
| 23.07.2024 | 5,62 | 5,74 | 5,58 | 5,67 | -0,11% | 38.065,00 |
| 22.07.2024 | 5,56 | 5,68 | 5,53 | 5,68 | 0,71% | 38.161,00 |
| 19.07.2024 | 5,65 | 5,69 | 5,44 | 5,64 | -0,49% | 96.854,00 |
| 18.07.2024 | 6,05 | 6,11 | 5,59 | 5,66 | -5,44% | 87.466,00 |
| 17.07.2024 | 6,20 | 6,26 | 5,98 | 5,99 | -4,44% | 94.257,00 |
| 16.07.2024 | 5,98 | 6,30 | 5,95 | 6,27 | 5,17% | 61.299,00 |
| 15.07.2024 | 6,08 | 6,16 | 5,89 | 5,96 | -1,88% | 72.819,00 |
| 12.07.2024 | 6,03 | 6,13 | 5,90 | 6,07 | -1,11% | 61.749,00 |
| 11.07.2024 | 6,10 | 6,25 | 6,04 | 6,14 | 1,82% | 64.296,00 |
| 10.07.2024 | 5,90 | 6,03 | 5,88 | 6,03 | 3,18% | 27.059,00 |
| 09.07.2024 | 6,04 | 6,14 | 5,82 | 5,85 | -2,24% | 38.703,00 |
| 08.07.2024 | 5,90 | 6,11 | 5,81 | 5,98 | 0,00% | 66.062,00 |
| 05.07.2024 | 5,86 | 6,02 | 5,78 | 5,98 | 3,17% | 42.683,00 |
| 04.07.2024 | 5,77 | 5,84 | 5,68 | 5,80 | 0,84% | 16.318,00 |
| 03.07.2024 | 5,46 | 5,89 | 5,46 | 5,75 | 7,16% | 139.061,00 |
| 02.07.2024 | 5,41 | 5,53 | 5,32 | 5,36 | -0,37% | 45.693,00 |
| 01.07.2024 | 5,53 | 5,65 | 5,38 | 5,38 | -1,64% | 36.057,00 |
| 28.06.2024 | 5,65 | 5,70 | 5,45 | 5,47 | -2,35% | 40.653,00 |
| 27.06.2024 | 5,46 | 5,65 | 5,46 | 5,61 | 1,45% | 31.894,00 |
| 26.06.2024 | 5,50 | 5,59 | 5,47 | 5,53 | -0,29% | 25.072,00 |
| 25.06.2024 | 5,65 | 5,73 | 5,54 | 5,54 | -2,12% | 26.528,00 |
| 24.06.2024 | 5,74 | 5,83 | 5,66 | 5,66 | -1,70% | 29.389,00 |
| 21.06.2024 | 5,96 | 6,02 | 5,71 | 5,76 | -3,52% | 38.453,00 |
| 20.06.2024 | 5,87 | 5,98 | 5,78 | 5,97 | 4,74% | 82.969,00 |
| 19.06.2024 | 5,74 | 5,76 | 5,66 | 5,70 | -1,14% | 32.252,00 |
| 18.06.2024 | 5,64 | 5,77 | 5,56 | 5,77 | 2,78% | 31.774,00 |
| 17.06.2024 | 5,66 | 5,72 | 5,55 | 5,61 | -1,23% | 32.307,00 |
| 14.06.2024 | 5,75 | 5,80 | 5,61 | 5,68 | 0,39% | 59.037,00 |
| 13.06.2024 | 5,63 | 5,73 | 5,56 | 5,66 | -1,26% | 19.743,00 |
| 12.06.2024 | 5,95 | 6,13 | 5,66 | 5,73 | -2,72% | 79.053,00 |
| 11.06.2024 | 5,82 | 5,92 | 5,77 | 5,89 | -0,34% | 80.086,00 |
| 10.06.2024 | 5,94 | 6,03 | 5,71 | 5,91 | 0,17% | 63.412,00 |
| 07.06.2024 | 6,29 | 6,34 | 5,81 | 5,90 | -6,41% | 149.094,00 |
| 06.06.2024 | 6,30 | 6,38 | 6,15 | 6,30 | 2,20% | 107.989,00 |
| 05.06.2024 | 6,19 | 6,22 | 6,01 | 6,17 | 0,59% | 76.681,00 |
| 04.06.2024 | 6,56 | 6,56 | 6,10 | 6,13 | -6,07% | 96.330,00 |
| 03.06.2024 | 6,53 | 6,65 | 6,46 | 6,53 | -0,52% | 31.907,00 |
| 31.05.2024 | 6,69 | 6,85 | 6,55 | 6,56 | -1,62% | 63.670,00 |
| 30.05.2024 | 6,61 | 6,88 | 6,57 | 6,67 | -0,66% | 67.872,00 |
| 29.05.2024 | 7,00 | 7,08 | 6,71 | 6,71 | -4,22% | 131.923,00 |
| 28.05.2024 | 6,80 | 7,05 | 6,78 | 7,01 | 2,01% | 72.347,00 |
| 27.05.2024 | 6,76 | 7,02 | 6,70 | 6,87 | 4,12% | 118.516,00 |
| 24.05.2024 | 6,70 | 6,70 | 6,52 | 6,60 | 1,79% | 123.645,00 |
| 23.05.2024 | 6,62 | 6,72 | 6,47 | 6,48 | -2,99% | 83.208,00 |
| 22.05.2024 | 6,91 | 7,30 | 6,62 | 6,68 | -4,46% | 186.842,00 |
| 21.05.2024 | 7,34 | 7,35 | 6,93 | 7,00 | -4,56% | 201.884,00 |
| 20.05.2024 | 7,55 | 7,75 | 7,16 | 7,33 | 0,27% | 268.904,00 |
| 17.05.2024 | 6,88 | 7,32 | 6,80 | 7,31 | 6,72% | 206.498,00 |
| 16.05.2024 | 6,83 | 6,89 | 6,70 | 6,85 | -0,70% | 39.228,00 |
| 15.05.2024 | 6,70 | 6,96 | 6,63 | 6,90 | 2,34% | 151.725,00 |
| 14.05.2024 | 6,68 | 6,75 | 6,53 | 6,74 | 1,78% | 50.541,00 |
| 13.05.2024 | 6,76 | 6,84 | 6,51 | 6,62 | -2,04% | 41.578,00 |
| 10.05.2024 | 7,02 | 7,17 | 6,76 | 6,76 | -1,31% | 92.124,00 |
| 09.05.2024 | 6,71 | 7,09 | 6,63 | 6,85 | 3,32% | 70.206,00 |
| 08.05.2024 | 6,81 | 6,83 | 6,46 | 6,63 | -1,57% | 112.593,00 |
| 07.05.2024 | 6,64 | 6,87 | 6,50 | 6,74 | 1,11% | 57.584,00 |
| 06.05.2024 | 6,32 | 6,71 | 6,32 | 6,66 | 7,94% | 105.401,00 |
| 03.05.2024 | 6,28 | 6,36 | 6,15 | 6,17 | -2,06% | 22.390,00 |
| 02.05.2024 | 6,17 | 6,37 | 6,16 | 6,30 | 0,35% | 49.708,00 |
| 30.04.2024 | 6,33 | 6,36 | 6,09 | 6,28 | -0,98% | 135.972,00 |
| 29.04.2024 | 6,56 | 6,65 | 6,34 | 6,34 | -3,03% | 108.789,00 |
| 26.04.2024 | 6,55 | 6,66 | 6,31 | 6,54 | 0,21% | 152.923,00 |
| 25.04.2024 | 6,33 | 6,53 | 6,24 | 6,53 | 2,61% | 97.798,00 |
| 24.04.2024 | 6,43 | 6,45 | 6,24 | 6,36 | 0,03% | 76.458,00 |
| 23.04.2024 | 6,10 | 6,44 | 5,92 | 6,36 | 3,28% | 134.536,00 |