17,315$
-2,84%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 17,90 | 18,02 | 17,14 | 17,30 | -2,93% | - |
| 02.07.2026 | 17,67 | 18,28 | 17,32 | 17,82 | 4,58% | 12.626.471,00 |
| 01.07.2026 | 16,73 | 17,93 | 16,70 | 17,04 | 0,47% | 8.042.307,00 |
| 30.06.2026 | 16,85 | 17,26 | 16,58 | 16,96 | 0,89% | 7.675.559,00 |
| 29.06.2026 | 16,74 | 16,87 | 16,27 | 16,81 | -0,47% | 7.849.110,00 |
| 26.06.2026 | 16,73 | 17,38 | 16,62 | 16,89 | 2,36% | 10.773.364,00 |
| 25.06.2026 | 16,61 | 17,02 | 16,07 | 16,50 | 2,74% | 11.278.610,00 |
| 24.06.2026 | 15,80 | 16,44 | 15,67 | 16,06 | -2,67% | 14.515.436,00 |
| 23.06.2026 | 16,78 | 17,07 | 16,42 | 16,50 | -6,88% | 11.638.603,00 |
| 22.06.2026 | 17,74 | 18,25 | 17,45 | 17,72 | -0,42% | 11.321.442,00 |
| 19.06.2026 | 17,55 | 17,85 | 17,44 | 17,79 | -1,14% | - |
| 18.06.2026 | 18,41 | 19,10 | 17,85 | 18,00 | -2,96% | 17.398.964,00 |
| 17.06.2026 | 19,31 | 20,00 | 18,52 | 18,55 | -4,48% | 14.874.334,00 |
| 16.06.2026 | 19,16 | 19,60 | 18,77 | 19,42 | 2,75% | 9.315.667,00 |
| 15.06.2026 | 19,05 | 19,56 | 18,59 | 18,90 | 7,08% | 13.619.186,00 |
| 12.06.2026 | 17,15 | 17,84 | 16,83 | 17,65 | 4,31% | 14.101.316,00 |
| 11.06.2026 | 15,74 | 16,95 | 15,62 | 16,92 | 7,70% | 16.669.700,00 |
| 10.06.2026 | 15,94 | 16,48 | 15,66 | 15,71 | -5,02% | 12.773.605,00 |
| 09.06.2026 | 17,36 | 17,43 | 15,66 | 16,54 | -3,67% | 17.423.448,00 |
| 08.06.2026 | 17,25 | 17,59 | 16,88 | 17,17 | 1,06% | 10.526.835,00 |
| 05.06.2026 | 19,06 | 19,06 | 16,83 | 16,99 | -14,06% | 21.347.833,00 |
| 04.06.2026 | 20,09 | 20,33 | 19,61 | 19,77 | 0,00% | 8.193.973,00 |
| 03.06.2026 | 20,39 | 20,54 | 19,71 | 19,77 | -5,81% | 9.798.074,00 |
| 02.06.2026 | 21,09 | 21,27 | 20,34 | 20,99 | 0,77% | 6.913.833,00 |
| 01.06.2026 | 20,46 | 21,06 | 19,79 | 20,83 | -1,19% | 9.819.502,00 |
| 29.05.2026 | 20,52 | 21,14 | 20,20 | 21,08 | 2,43% | 10.457.481,00 |
| 28.05.2026 | 19,45 | 20,90 | 19,20 | 20,58 | 4,63% | 10.192.239,00 |
| 27.05.2026 | 19,58 | 20,15 | 19,48 | 19,67 | -3,01% | 11.270.050,00 |
| 26.05.2026 | 19,81 | 20,31 | 19,59 | 20,28 | 4,27% | 10.090.104,00 |
| 22.05.2026 | 19,70 | 19,79 | 19,10 | 19,45 | -2,26% | 9.199.093,00 |
| 21.05.2026 | 19,38 | 20,37 | 19,25 | 19,90 | -0,20% | 9.356.253,00 |
| 20.05.2026 | 19,30 | 20,05 | 18,64 | 19,94 | 6,06% | 11.809.504,00 |
| 19.05.2026 | 19,47 | 19,55 | 18,63 | 18,80 | -4,71% | 16.817.167,00 |
| 18.05.2026 | 20,78 | 20,82 | 19,63 | 19,73 | -3,38% | 11.950.463,00 |
| 15.05.2026 | 21,35 | 21,40 | 20,01 | 20,42 | -9,89% | 18.246.007,00 |
| 14.05.2026 | 23,80 | 23,80 | 22,63 | 22,66 | -5,50% | 13.374.785,00 |
| 13.05.2026 | 24,09 | 24,49 | 23,08 | 23,98 | -0,95% | 17.824.020,00 |
| 12.05.2026 | 23,00 | 24,51 | 22,27 | 24,21 | 2,67% | 25.141.201,00 |
| 11.05.2026 | 22,69 | 23,69 | 22,57 | 23,58 | 7,87% | 24.043.046,00 |
| 08.05.2026 | 22,01 | 22,28 | 21,05 | 21,86 | 2,29% | 12.920.552,00 |
| 07.05.2026 | 22,19 | 23,07 | 21,30 | 21,37 | 0,90% | 21.629.161,00 |
| 06.05.2026 | 20,45 | 21,45 | 20,42 | 21,18 | 10,89% | 15.324.233,00 |
| 05.05.2026 | 19,68 | 19,83 | 19,05 | 19,10 | -1,44% | 6.952.266,00 |
| 04.05.2026 | 19,41 | 19,92 | 19,24 | 19,38 | -2,37% | 8.736.855,00 |
| 01.05.2026 | 19,51 | 20,28 | 19,46 | 19,85 | 0,71% | 9.207.253,00 |
| 30.04.2026 | 19,81 | 19,99 | 19,18 | 19,71 | 4,01% | 9.889.209,00 |
| 29.04.2026 | 19,34 | 19,34 | 18,77 | 18,95 | -2,82% | 10.704.705,00 |
| 28.04.2026 | 19,90 | 20,09 | 19,29 | 19,50 | -4,79% | 12.231.377,00 |
| 27.04.2026 | 20,27 | 20,53 | 19,87 | 20,48 | -0,39% | 7.395.108,00 |
| 24.04.2026 | 20,38 | 20,68 | 19,98 | 20,56 | 1,53% | 9.402.242,00 |
| 23.04.2026 | 20,45 | 20,66 | 19,43 | 20,25 | -3,16% | 12.165.855,00 |
| 22.04.2026 | 20,67 | 21,16 | 20,25 | 20,91 | 4,13% | 9.422.757,00 |
| 21.04.2026 | 21,24 | 21,39 | 20,03 | 20,08 | -6,69% | 15.038.043,00 |
| 20.04.2026 | 21,15 | 21,62 | 20,84 | 21,52 | 0,14% | 13.633.613,00 |
| 17.04.2026 | 21,84 | 22,83 | 21,47 | 21,49 | 2,09% | 19.973.207,00 |
| 16.04.2026 | 21,29 | 21,55 | 20,93 | 21,05 | -0,52% | 10.131.313,00 |
| 15.04.2026 | 21,36 | 21,66 | 20,81 | 21,16 | -1,72% | 14.239.426,00 |
| 14.04.2026 | 21,22 | 21,73 | 21,03 | 21,53 | 3,61% | 14.382.916,00 |
| 13.04.2026 | 20,16 | 20,87 | 20,11 | 20,78 | 0,97% | 14.969.915,00 |
| 10.04.2026 | 20,93 | 21,03 | 20,42 | 20,58 | -0,05% | 11.840.064,00 |
| 09.04.2026 | 21,15 | 21,40 | 20,03 | 20,59 | -1,53% | 15.290.777,00 |
| 08.04.2026 | 23,06 | 23,30 | 20,54 | 20,91 | -1,65% | 21.728.984,00 |
| 07.04.2026 | 21,33 | 21,54 | 20,54 | 21,26 | -0,65% | 15.315.233,00 |
| 06.04.2026 | 21,61 | 22,02 | 21,21 | 21,40 | -2,01% | 12.888.572,00 |
| 02.04.2026 | 20,50 | 22,31 | 20,48 | 21,84 | -1,49% | 14.257.816,00 |
| 01.04.2026 | 21,78 | 22,86 | 21,50 | 22,17 | 3,21% | 22.437.160,00 |
| 31.03.2026 | 20,37 | 21,65 | 20,30 | 21,48 | 9,31% | 23.651.857,00 |
| 30.03.2026 | 21,05 | 21,17 | 19,29 | 19,65 | -4,98% | 17.708.022,00 |
| 27.03.2026 | 19,17 | 20,87 | 19,13 | 20,68 | 7,04% | 19.097.508,00 |
| 26.03.2026 | 20,00 | 20,68 | 19,28 | 19,32 | -7,03% | 18.196.175,00 |
| 25.03.2026 | 21,22 | 21,31 | 20,39 | 20,78 | 3,38% | 22.114.908,00 |
| 24.03.2026 | 19,14 | 20,34 | 18,97 | 20,10 | 4,69% | 21.888.328,00 |
| 23.03.2026 | 18,33 | 19,65 | 18,20 | 19,20 | 5,09% | 28.543.331,00 |
| 20.03.2026 | 18,97 | 19,03 | 17,88 | 18,27 | -3,59% | 24.669.927,00 |
| 19.03.2026 | 18,25 | 19,12 | 17,93 | 18,95 | -6,88% | 27.610.096,00 |
| 18.03.2026 | 20,98 | 21,20 | 20,05 | 20,35 | -6,39% | 22.938.168,00 |
| 17.03.2026 | 22,15 | 22,68 | 21,41 | 21,74 | -2,12% | 16.689.406,00 |
| 16.03.2026 | 22,43 | 23,19 | 21,43 | 22,21 | -1,55% | 23.872.814,00 |
| 13.03.2026 | 24,40 | 24,54 | 22,43 | 22,56 | -8,40% | 23.107.814,00 |
| 12.03.2026 | 25,73 | 25,73 | 24,46 | 24,63 | -4,20% | 15.364.525,00 |
| 11.03.2026 | 26,15 | 26,26 | 24,91 | 25,71 | -3,78% | 17.776.632,00 |
| 10.03.2026 | 26,93 | 27,62 | 26,55 | 26,72 | 2,22% | 16.730.349,00 |
| 09.03.2026 | 25,20 | 26,16 | 23,93 | 26,14 | 1,20% | 20.489.388,00 |
| 06.03.2026 | 25,75 | 26,33 | 25,04 | 25,83 | -1,67% | 19.167.381,00 |
| 05.03.2026 | 27,98 | 28,13 | 25,51 | 26,27 | -8,31% | 26.136.238,00 |
| 04.03.2026 | 29,04 | 29,48 | 28,34 | 28,65 | 0,99% | 14.680.079,00 |
| 03.03.2026 | 28,50 | 28,99 | 26,97 | 28,37 | -10,22% | 27.844.388,00 |
| 02.03.2026 | 31,67 | 31,75 | 29,97 | 31,60 | -1,28% | 24.874.627,00 |
| 27.02.2026 | 31,51 | 32,04 | 30,88 | 32,01 | 2,93% | 22.488.687,00 |
| 26.02.2026 | 28,90 | 31,20 | 28,63 | 31,10 | 5,75% | 25.480.071,00 |
| 25.02.2026 | 30,10 | 30,15 | 29,19 | 29,41 | -0,34% | 19.878.217,00 |
| 24.02.2026 | 27,45 | 29,97 | 27,39 | 29,51 | 3,18% | 23.465.009,00 |
| 23.02.2026 | 27,89 | 29,49 | 27,75 | 28,60 | 3,81% | 35.754.210,00 |
| 20.02.2026 | 25,02 | 27,58 | 24,72 | 27,55 | 11,18% | 37.079.920,00 |
| 19.02.2026 | 23,05 | 24,92 | 22,63 | 24,78 | 9,65% | 29.106.918,00 |
| 18.02.2026 | 22,33 | 22,72 | 21,83 | 22,60 | 4,87% | 16.562.271,00 |
| 17.02.2026 | 22,02 | 22,02 | 20,54 | 21,55 | -6,14% | 18.259.361,00 |
| 13.02.2026 | 22,00 | 23,11 | 21,86 | 22,96 | 6,35% | 21.763.130,00 |
| 12.02.2026 | 23,48 | 23,79 | 21,51 | 21,59 | -9,32% | 32.181.324,00 |
| 11.02.2026 | 24,87 | 24,90 | 23,09 | 23,81 | 0,08% | 21.969.954,00 |