6,536$
-2,45%
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 | 6,58 | 6,66 | 6,45 | 6,52 | -2,69% | 17.843.888,00 |
| 16.04.2025 | 6,83 | 6,92 | 6,37 | 6,70 | 1,52% | 22.468.928,00 |
| 15.04.2025 | 6,69 | 6,74 | 6,53 | 6,60 | -0,75% | 18.732.407,00 |
| 14.04.2025 | 6,20 | 6,72 | 6,18 | 6,65 | 5,72% | 23.105.250,00 |
| 11.04.2025 | 6,31 | 6,50 | 6,22 | 6,29 | 4,49% | 26.368.513,00 |
| 10.04.2025 | 5,84 | 6,16 | 5,81 | 6,02 | 1,52% | 26.358.358,00 |
| 09.04.2025 | 5,44 | 6,02 | 5,39 | 5,93 | 13,17% | 32.756.895,00 |
| 08.04.2025 | 5,75 | 5,75 | 5,19 | 5,24 | -3,68% | 23.587.360,00 |
| 07.04.2025 | 5,50 | 5,90 | 5,24 | 5,44 | -2,51% | 16.472.287,00 |
| 04.04.2025 | 6,10 | 6,14 | 5,49 | 5,58 | -13,35% | 26.985.421,00 |
| 03.04.2025 | 6,10 | 6,55 | 6,03 | 6,44 | -3,74% | 21.784.145,00 |
| 02.04.2025 | 6,59 | 6,72 | 6,47 | 6,69 | 0,90% | 17.152.401,00 |
| 01.04.2025 | 6,67 | 6,70 | 6,47 | 6,63 | -0,90% | 19.427.619,00 |
| 31.03.2025 | 6,76 | 6,76 | 6,40 | 6,69 | -1,04% | 19.363.964,00 |
| 28.03.2025 | 7,02 | 7,06 | 6,68 | 6,76 | -3,01% | 21.118.869,00 |
| 27.03.2025 | 6,94 | 7,10 | 6,80 | 6,97 | 2,65% | 14.737.838,00 |
| 26.03.2025 | 6,92 | 7,01 | 6,76 | 6,79 | -1,45% | 15.013.860,00 |
| 25.03.2025 | 7,21 | 7,28 | 6,86 | 6,89 | -1,01% | 17.927.094,00 |
| 24.03.2025 | 6,92 | 7,04 | 6,83 | 6,96 | 0,58% | 19.099.038,00 |
| 21.03.2025 | 6,91 | 7,01 | 6,75 | 6,92 | -1,98% | 26.921.945,00 |
| 20.03.2025 | 7,04 | 7,17 | 6,95 | 7,06 | -2,62% | 20.597.722,00 |
| 19.03.2025 | 7,18 | 7,33 | 7,03 | 7,25 | 0,28% | 22.870.458,00 |
| 18.03.2025 | 7,32 | 7,50 | 7,18 | 7,23 | 1,97% | 24.514.825,00 |
| 17.03.2025 | 6,70 | 7,14 | 6,70 | 7,09 | 6,14% | 20.163.633,00 |
| 14.03.2025 | 6,79 | 6,81 | 6,60 | 6,68 | 0,00% | 19.780.913,00 |
| 13.03.2025 | 6,16 | 6,73 | 6,16 | 6,68 | 8,79% | 31.974.890,00 |
| 12.03.2025 | 6,14 | 6,26 | 6,08 | 6,14 | 0,16% | 27.235.200,00 |
| 11.03.2025 | 5,69 | 6,18 | 5,67 | 6,13 | 10,45% | 25.352.482,00 |
| 10.03.2025 | 5,80 | 5,82 | 5,45 | 5,55 | -6,09% | 20.128.737,00 |
| 07.03.2025 | 5,80 | 6,02 | 5,72 | 5,91 | 1,20% | 14.330.269,00 |
| 06.03.2025 | 5,72 | 5,98 | 5,72 | 5,84 | 0,17% | 21.657.374,00 |
| 05.03.2025 | 5,38 | 5,84 | 5,38 | 5,83 | 8,36% | 17.372.503,00 |
| 04.03.2025 | 5,42 | 5,48 | 5,09 | 5,38 | 0,37% | 19.676.537,00 |
| 03.03.2025 | 5,53 | 5,62 | 5,33 | 5,36 | -0,19% | 16.812.695,00 |
| 28.02.2025 | 5,22 | 5,39 | 5,16 | 5,37 | 0,37% | 24.700.656,00 |
| 27.02.2025 | 5,61 | 5,63 | 5,34 | 5,35 | -6,30% | 18.909.012,00 |
| 26.02.2025 | 5,51 | 5,83 | 5,44 | 5,71 | 4,39% | 24.815.076,00 |
| 25.02.2025 | 5,62 | 5,62 | 5,32 | 5,47 | -3,53% | 25.122.337,00 |
| 24.02.2025 | 5,61 | 5,73 | 5,41 | 5,67 | 2,16% | 19.340.252,00 |
| 21.02.2025 | 5,67 | 5,78 | 5,50 | 5,55 | -3,65% | 25.381.745,00 |
| 20.02.2025 | 5,40 | 5,81 | 5,32 | 5,76 | 7,26% | 16.096.217,00 |
| 19.02.2025 | 5,35 | 5,38 | 5,24 | 5,37 | -0,37% | 19.293.152,00 |
| 18.02.2025 | 5,52 | 5,52 | 5,33 | 5,39 | -4,55% | 16.930.591,00 |
| 17.02.2025 | 5,58 | 5,65 | 5,58 | 5,65 | 3,81% | - |
| 14.02.2025 | 5,96 | 5,96 | 5,39 | 5,44 | -4,56% | 26.162.363,00 |
| 13.02.2025 | 5,78 | 5,79 | 5,61 | 5,70 | -1,55% | 18.354.342,00 |
| 12.02.2025 | 5,59 | 5,93 | 5,58 | 5,79 | 3,21% | 18.883.240,00 |
| 11.02.2025 | 5,62 | 5,72 | 5,52 | 5,61 | -1,58% | 13.995.232,00 |
| 10.02.2025 | 5,82 | 5,93 | 5,65 | 5,70 | 1,24% | 16.704.186,00 |
| 07.02.2025 | 5,95 | 5,99 | 5,60 | 5,63 | -3,26% | 21.973.625,00 |
| 06.02.2025 | 6,03 | 6,03 | 5,78 | 5,82 | -3,32% | 15.474.968,00 |
| 05.02.2025 | 6,15 | 6,23 | 5,94 | 6,02 | -2,27% | 25.087.376,00 |
| 04.02.2025 | 5,87 | 6,25 | 5,82 | 6,16 | 7,88% | 25.136.670,00 |
| 03.02.2025 | 5,66 | 5,92 | 5,59 | 5,71 | 0,18% | 17.833.759,00 |
| 31.01.2025 | 5,97 | 6,02 | 5,66 | 5,70 | -4,84% | 19.693.853,00 |
| 30.01.2025 | 5,77 | 6,04 | 5,75 | 5,99 | 8,12% | 22.350.122,00 |
| 29.01.2025 | 5,34 | 5,61 | 5,34 | 5,54 | 3,75% | 20.366.119,00 |
| 28.01.2025 | 5,32 | 5,41 | 5,14 | 5,34 | 1,33% | 19.193.727,00 |
| 27.01.2025 | 5,52 | 5,52 | 5,20 | 5,27 | -6,23% | 19.052.336,00 |
| 24.01.2025 | 5,77 | 5,82 | 5,60 | 5,62 | 0,18% | 17.691.808,00 |
| 23.01.2025 | 5,48 | 5,67 | 5,47 | 5,61 | 0,00% | 17.855.980,00 |
| 22.01.2025 | 5,77 | 5,80 | 5,57 | 5,61 | -2,09% | 14.102.001,00 |
| 21.01.2025 | 5,86 | 6,10 | 5,72 | 5,73 | -1,88% | 17.447.363,00 |
| 17.01.2025 | 5,49 | 5,93 | 5,40 | 5,84 | 5,04% | 18.401.069,00 |
| 16.01.2025 | 5,68 | 5,78 | 5,55 | 5,56 | -1,42% | 17.050.517,00 |
| 15.01.2025 | 6,04 | 6,07 | 5,55 | 5,64 | -3,42% | 24.596.866,00 |
| 14.01.2025 | 5,59 | 5,95 | 5,59 | 5,84 | 5,23% | 16.056.278,00 |
| 13.01.2025 | 5,75 | 5,75 | 5,54 | 5,55 | -5,13% | 12.186.338,00 |
| 10.01.2025 | 6,05 | 6,05 | 5,80 | 5,85 | -0,51% | 14.494.781,00 |
| 08.01.2025 | 5,95 | 5,99 | 5,74 | 5,88 | -0,84% | 14.409.885,00 |
| 07.01.2025 | 5,87 | 6,16 | 5,86 | 5,93 | 2,60% | 17.359.374,00 |
| 06.01.2025 | 5,88 | 5,98 | 5,70 | 5,78 | -0,17% | 11.556.329,00 |
| 03.01.2025 | 5,94 | 5,99 | 5,73 | 5,79 | -2,69% | 12.646.999,00 |
| 02.01.2025 | 5,60 | 5,99 | 5,58 | 5,95 | 8,38% | 13.726.395,00 |
| 31.12.2024 | 5,38 | 5,54 | 5,37 | 5,49 | 1,86% | 10.343.274,00 |
| 30.12.2024 | 5,45 | 5,54 | 5,35 | 5,39 | -2,71% | 13.619.552,00 |
| 27.12.2024 | 5,56 | 5,60 | 5,46 | 5,54 | -2,46% | 8.582.615,00 |
| 26.12.2024 | 5,60 | 5,81 | 5,54 | 5,68 | 1,79% | 5.211.234,00 |
| 24.12.2024 | 5,55 | 5,59 | 5,46 | 5,58 | 1,27% | 5.144.007,00 |
| 23.12.2024 | 5,42 | 5,55 | 5,41 | 5,51 | 0,92% | 9.379.559,00 |
| 20.12.2024 | 5,53 | 5,66 | 5,44 | 5,46 | 0,18% | 13.564.024,00 |
| 19.12.2024 | 5,50 | 5,59 | 5,42 | 5,45 | -0,91% | 7.217.973,00 |
| 18.12.2024 | 5,84 | 5,86 | 5,47 | 5,50 | -6,30% | 14.105.022,00 |
| 17.12.2024 | 5,79 | 5,89 | 5,74 | 5,87 | -0,84% | 9.310.175,00 |
| 16.12.2024 | 6,05 | 6,08 | 5,85 | 5,92 | -1,82% | 9.280.531,00 |
| 13.12.2024 | 6,10 | 6,13 | 5,96 | 6,03 | -2,74% | 8.987.971,00 |
| 12.12.2024 | 6,40 | 6,51 | 6,18 | 6,20 | -7,19% | 9.610.315,00 |
| 11.12.2024 | 6,49 | 6,78 | 6,43 | 6,68 | 4,38% | 10.183.748,00 |
| 10.12.2024 | 6,57 | 6,63 | 6,37 | 6,40 | -1,39% | 7.364.574,00 |
| 09.12.2024 | 6,39 | 6,85 | 6,35 | 6,49 | 6,57% | 11.024.955,00 |
| 06.12.2024 | 6,21 | 6,21 | 5,99 | 6,09 | -1,77% | 7.470.993,00 |
| 05.12.2024 | 6,25 | 6,31 | 6,10 | 6,20 | -1,12% | 6.752.391,00 |
| 04.12.2024 | 6,31 | 6,46 | 6,24 | 6,27 | -1,10% | 8.191.068,00 |
| 03.12.2024 | 6,00 | 6,38 | 6,00 | 6,34 | 6,73% | 11.258.122,00 |
| 02.12.2024 | 6,05 | 6,12 | 5,89 | 5,94 | -2,78% | 7.648.263,00 |
| 29.11.2024 | 6,23 | 6,30 | 6,09 | 6,11 | -0,49% | 5.139.285,00 |
| 27.11.2024 | 6,20 | 6,30 | 6,12 | 6,14 | 0,00% | 8.581.694,00 |
| 26.11.2024 | 6,09 | 6,17 | 6,02 | 6,14 | 0,99% | 6.773.333,00 |
| 25.11.2024 | 6,10 | 6,17 | 6,01 | 6,08 | -3,65% | 8.714.512,00 |
| 22.11.2024 | 6,49 | 6,50 | 6,30 | 6,31 | -2,02% | 9.315.678,00 |