6,344$
-1,49%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 6,49 | 6,50 | 6,30 | 6,31 | -2,02% | 9.153.929,00 |
| 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 |
| 16.10.2024 | 6,72 | 6,86 | 6,50 | 6,50 | -1,22% | 7.618.461,00 |
| 15.10.2024 | 6,48 | 6,62 | 6,38 | 6,58 | 0,77% | 7.547.291,00 |
| 14.10.2024 | 6,43 | 6,54 | 6,42 | 6,53 | 0,15% | 5.012.913,00 |
| 11.10.2024 | 6,62 | 6,71 | 6,51 | 6,52 | -0,91% | 7.223.714,00 |
| 10.10.2024 | 6,25 | 6,64 | 6,21 | 6,58 | 5,45% | 10.799.955,00 |
| 09.10.2024 | 6,18 | 6,26 | 6,11 | 6,24 | -0,64% | 7.082.188,00 |
| 08.10.2024 | 6,12 | 6,29 | 6,03 | 6,28 | 1,29% | 10.309.857,00 |
| 07.10.2024 | 6,33 | 6,34 | 6,11 | 6,20 | -2,67% | 6.576.529,00 |
| 04.10.2024 | 6,36 | 6,75 | 6,35 | 6,37 | 0,31% | 12.404.255,00 |
| 03.10.2024 | 6,27 | 6,36 | 6,20 | 6,35 | -0,31% | 7.386.826,00 |
| 02.10.2024 | 6,19 | 6,43 | 6,18 | 6,37 | 2,91% | 10.698.579,00 |
| 01.10.2024 | 6,09 | 6,26 | 6,01 | 6,19 | 3,17% | 12.340.149,00 |
| 30.09.2024 | 6,15 | 6,21 | 5,95 | 6,00 | -4,76% | 11.347.655,00 |
| 27.09.2024 | 6,51 | 6,57 | 6,25 | 6,30 | -3,67% | 8.326.018,00 |
| 26.09.2024 | 6,53 | 6,60 | 6,48 | 6,54 | 2,19% | 10.795.975,00 |
| 25.09.2024 | 6,43 | 6,55 | 6,37 | 6,40 | -1,23% | 10.601.800,00 |
| 24.09.2024 | 6,18 | 6,54 | 6,07 | 6,48 | 7,11% | 12.011.080,00 |
| 23.09.2024 | 6,16 | 6,34 | 6,04 | 6,05 | -2,26% | 7.091.153,00 |
| 20.09.2024 | 6,15 | 6,20 | 6,05 | 6,19 | 2,31% | 15.928.923,00 |
| 19.09.2024 | 6,13 | 6,17 | 5,95 | 6,05 | 3,07% | 14.308.537,00 |
| 18.09.2024 | 6,10 | 6,34 | 5,86 | 5,87 | -3,61% | 19.438.850,00 |
| 17.09.2024 | 6,13 | 6,30 | 6,08 | 6,09 | -1,46% | 11.671.555,00 |
| 16.09.2024 | 6,15 | 6,27 | 6,03 | 6,18 | 0,82% | 13.968.789,00 |
| 13.09.2024 | 5,98 | 6,20 | 5,94 | 6,13 | 5,87% | 15.914.142,00 |
| 12.09.2024 | 5,30 | 5,87 | 5,25 | 5,79 | 11,99% | 14.936.985,00 |
| 11.09.2024 | 4,80 | 5,18 | 4,73 | 5,17 | 7,93% | 13.647.075,00 |
| 10.09.2024 | 4,71 | 4,80 | 4,62 | 4,79 | 3,68% | 7.441.020,00 |
| 09.09.2024 | 4,67 | 4,78 | 4,60 | 4,62 | -0,22% | 6.605.556,00 |
| 06.09.2024 | 4,95 | 4,96 | 4,59 | 4,63 | -4,93% | 14.683.052,00 |
| 05.09.2024 | 5,10 | 5,14 | 4,71 | 4,87 | -7,94% | 16.735.689,00 |
| 04.09.2024 | 5,25 | 5,43 | 5,21 | 5,29 | 0,19% | 7.073.448,00 |
| 03.09.2024 | 5,48 | 5,55 | 5,20 | 5,28 | -5,55% | 7.786.671,00 |
| 30.08.2024 | 5,57 | 5,62 | 5,54 | 5,59 | 0,00% | 4.038.160,00 |
| 29.08.2024 | 5,61 | 5,68 | 5,57 | 5,59 | 0,90% | 5.170.772,00 |
| 28.08.2024 | 5,60 | 5,64 | 5,45 | 5,54 | -4,32% | 6.572.755,00 |
| 27.08.2024 | 5,72 | 5,80 | 5,68 | 5,79 | -0,34% | 4.096.628,00 |
| 26.08.2024 | 5,90 | 5,92 | 5,76 | 5,81 | 0,52% | 5.190.319,00 |
| 23.08.2024 | 5,77 | 5,84 | 5,66 | 5,78 | 1,76% | 4.958.805,00 |
| 22.08.2024 | 5,75 | 5,79 | 5,63 | 5,68 | -2,91% | 4.164.343,00 |
| 21.08.2024 | 5,76 | 5,88 | 5,69 | 5,85 | 1,56% | 4.858.782,00 |
| 20.08.2024 | 5,87 | 5,95 | 5,71 | 5,76 | -0,17% | 6.136.886,00 |
| 19.08.2024 | 5,55 | 5,78 | 5,53 | 5,77 | 3,96% | 7.360.844,00 |
| 16.08.2024 | 5,53 | 5,62 | 5,44 | 5,55 | 0,91% | 7.671.637,00 |
| 15.08.2024 | 5,47 | 5,56 | 5,33 | 5,50 | 2,61% | 6.973.192,00 |
| 14.08.2024 | 5,32 | 5,38 | 5,22 | 5,36 | 0,19% | 6.200.519,00 |
| 13.08.2024 | 5,19 | 5,45 | 5,14 | 5,35 | 3,28% | 6.992.539,00 |
| 12.08.2024 | 5,15 | 5,25 | 5,01 | 5,18 | 2,98% | 7.736.075,00 |
| 09.08.2024 | 5,00 | 5,03 | 4,92 | 5,03 | 2,03% | 3.783.391,00 |
| 08.08.2024 | 4,92 | 5,03 | 4,82 | 4,93 | 2,28% | 5.017.314,00 |
| 07.08.2024 | 5,10 | 5,11 | 4,81 | 4,82 | -3,41% | 5.772.890,00 |
| 06.08.2024 | 4,83 | 5,09 | 4,76 | 4,99 | 3,53% | 5.699.248,00 |
| 05.08.2024 | 4,50 | 4,90 | 4,43 | 4,82 | -4,74% | 10.079.114,00 |
| 02.08.2024 | 5,42 | 5,43 | 4,88 | 5,06 | -5,42% | 11.456.895,00 |
| 01.08.2024 | 5,75 | 5,81 | 5,13 | 5,35 | -13,43% | 16.500.322,00 |
| 31.07.2024 | 6,21 | 6,28 | 6,10 | 6,18 | 1,64% | 6.029.365,00 |
| 30.07.2024 | 6,00 | 6,10 | 5,91 | 6,08 | 2,01% | 4.023.695,00 |
| 29.07.2024 | 5,89 | 5,97 | 5,72 | 5,96 | 2,05% | 4.098.056,00 |
| 26.07.2024 | 5,92 | 5,96 | 5,79 | 5,84 | -0,17% | 3.218.124,00 |
| 25.07.2024 | 5,69 | 5,94 | 5,67 | 5,85 | -1,35% | 6.263.689,00 |
| 24.07.2024 | 6,20 | 6,26 | 5,93 | 5,93 | -3,26% | 5.285.815,00 |
| 23.07.2024 | 6,18 | 6,26 | 6,10 | 6,13 | -0,97% | 3.061.128,00 |
| 22.07.2024 | 6,03 | 6,21 | 6,01 | 6,19 | 1,31% | 4.068.825,00 |
| 19.07.2024 | 5,94 | 6,22 | 5,92 | 6,11 | -0,81% | 4.237.698,00 |
| 18.07.2024 | 6,64 | 6,64 | 6,09 | 6,16 | -5,52% | 8.066.460,00 |
| 17.07.2024 | 6,85 | 6,88 | 6,52 | 6,52 | -4,68% | 5.186.842,00 |
| 16.07.2024 | 6,53 | 6,85 | 6,44 | 6,84 | 5,88% | 6.377.709,00 |
| 15.07.2024 | 6,58 | 6,65 | 6,40 | 6,46 | -1,97% | 4.293.641,00 |
| 12.07.2024 | 6,54 | 6,68 | 6,50 | 6,59 | -1,05% | 4.965.104,00 |
| 11.07.2024 | 6,72 | 6,76 | 6,53 | 6,66 | 2,15% | 6.278.119,00 |
| 10.07.2024 | 6,41 | 6,59 | 6,37 | 6,52 | 3,16% | 5.039.509,00 |
| 09.07.2024 | 6,56 | 6,58 | 6,27 | 6,32 | -3,36% | 5.153.722,00 |
| 08.07.2024 | 6,31 | 6,64 | 6,30 | 6,54 | 2,19% | 5.394.458,00 |
| 05.07.2024 | 6,36 | 6,51 | 6,27 | 6,40 | 2,73% | 6.218.797,00 |