6,189$
0,96%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 6,15 | 6,20 | 6,10 | 6,20 | 1,12% | - |
| 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 |
| 21.11.2024 | 6,60 | 6,61 | 6,38 | 6,44 | -1,53% | 7.769.134,00 |
| 20.11.2024 | 6,57 | 6,65 | 6,42 | 6,54 | -1,80% | 8.375.869,00 |
| 19.11.2024 | 6,64 | 6,67 | 6,45 | 6,66 | 0,76% | 7.862.568,00 |
| 18.11.2024 | 6,65 | 6,79 | 6,56 | 6,61 | 4,26% | 9.044.545,00 |
| 15.11.2024 | 6,51 | 6,63 | 6,26 | 6,34 | -1,71% | 26.871.676,00 |
| 14.11.2024 | 6,11 | 6,59 | 6,11 | 6,45 | 4,37% | 14.944.831,00 |
| 13.11.2024 | 6,38 | 6,43 | 6,13 | 6,18 | -1,90% | 9.788.269,00 |
| 12.11.2024 | 6,15 | 6,30 | 6,12 | 6,30 | 1,45% | 11.439.934,00 |
| 11.11.2024 | 6,16 | 6,29 | 5,98 | 6,21 | -4,02% | 13.933.463,00 |
| 08.11.2024 | 6,64 | 6,69 | 6,41 | 6,47 | -4,29% | 7.863.712,00 |
| 07.11.2024 | 6,85 | 6,88 | 6,59 | 6,76 | 3,05% | 10.053.166,00 |
| 06.11.2024 | 6,46 | 6,75 | 6,37 | 6,56 | -4,93% | 14.078.488,00 |
| 05.11.2024 | 7,05 | 7,15 | 6,86 | 6,90 | -1,43% | 7.196.011,00 |
| 04.11.2024 | 7,27 | 7,27 | 6,94 | 7,00 | -2,51% | 7.003.417,00 |
| 01.11.2024 | 7,47 | 7,53 | 7,17 | 7,18 | -2,71% | 9.330.404,00 |
| 31.10.2024 | 7,46 | 7,46 | 7,17 | 7,38 | -4,03% | 13.918.038,00 |
| 30.10.2024 | 7,77 | 7,81 | 7,53 | 7,69 | -3,15% | 9.467.749,00 |
| 29.10.2024 | 7,79 | 8,06 | 7,76 | 7,94 | 3,66% | 9.235.527,00 |
| 28.10.2024 | 7,58 | 7,77 | 7,58 | 7,66 | -0,13% | 7.330.913,00 |
| 25.10.2024 | 7,75 | 7,84 | 7,53 | 7,67 | -1,92% | 9.485.468,00 |
| 24.10.2024 | 7,89 | 7,95 | 7,55 | 7,82 | 0,39% | 12.514.734,00 |
| 23.10.2024 | 7,67 | 7,82 | 7,59 | 7,79 | -1,64% | 12.199.354,00 |
| 22.10.2024 | 7,78 | 8,01 | 7,68 | 7,92 | 4,35% | 15.951.711,00 |
| 21.10.2024 | 7,72 | 7,80 | 7,41 | 7,59 | 3,97% | 16.864.911,00 |
| 18.10.2024 | 6,49 | 7,37 | 6,45 | 7,30 | 15,32% | 19.245.891,00 |
| 17.10.2024 | 6,56 | 6,57 | 6,25 | 6,33 | -2,62% | 9.683.993,00 |