19,587$
1,70%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 19,53 | 19,94 | 19,20 | 19,57 | 1,61% | 7.340.429,00 |
| 14.08.2026 | 19,23 | 19,77 | 19,12 | 19,26 | 2,56% | 9.580.974,00 |
| 13.08.2026 | 18,75 | 18,91 | 18,44 | 18,78 | -1,98% | 7.711.911,00 |
| 12.08.2026 | 19,77 | 19,83 | 18,96 | 19,16 | 1,05% | 10.246.653,00 |
| 11.08.2026 | 18,78 | 19,03 | 18,57 | 18,96 | 0,58% | 8.526.745,00 |
| 10.08.2026 | 18,33 | 19,00 | 18,28 | 18,85 | 2,45% | 10.739.570,00 |
| 07.08.2026 | 18,56 | 18,76 | 17,99 | 18,40 | 6,48% | 11.334.742,00 |
| 06.08.2026 | 17,33 | 17,64 | 17,06 | 17,28 | -1,87% | 8.858.887,00 |
| 05.08.2026 | 17,53 | 17,89 | 17,23 | 17,61 | 6,79% | 12.441.410,00 |
| 04.08.2026 | 16,36 | 16,75 | 16,19 | 16,49 | 5,03% | 12.531.658,00 |
| 03.08.2026 | 14,91 | 15,72 | 14,71 | 15,70 | 4,46% | 8.642.593,00 |
| 31.07.2026 | 15,26 | 15,41 | 14,83 | 15,03 | -4,21% | 12.865.223,00 |
| 30.07.2026 | 15,36 | 15,70 | 14,11 | 15,69 | 3,09% | 21.073.986,00 |
| 29.07.2026 | 15,52 | 15,88 | 14,92 | 15,22 | -3,00% | 13.814.487,00 |
| 28.07.2026 | 15,83 | 15,89 | 15,27 | 15,69 | -3,27% | 11.579.381,00 |
| 27.07.2026 | 16,39 | 16,54 | 15,80 | 16,22 | -0,55% | 9.420.637,00 |
| 24.07.2026 | 16,59 | 16,75 | 16,25 | 16,31 | -0,85% | 7.065.048,00 |
| 23.07.2026 | 16,60 | 16,79 | 16,04 | 16,45 | -4,97% | 9.767.872,00 |
| 22.07.2026 | 17,20 | 17,75 | 17,15 | 17,31 | 2,61% | 10.044.638,00 |
| 21.07.2026 | 16,40 | 16,89 | 16,22 | 16,87 | 6,44% | 10.073.227,00 |
| 20.07.2026 | 15,79 | 16,08 | 15,62 | 15,85 | 0,25% | 7.072.053,00 |
| 17.07.2026 | 15,46 | 16,09 | 15,33 | 15,81 | -0,44% | 10.970.739,00 |
| 16.07.2026 | 16,34 | 16,44 | 15,68 | 15,88 | -5,70% | 9.671.603,00 |
| 15.07.2026 | 17,05 | 17,18 | 16,22 | 16,84 | -0,53% | 9.341.739,00 |
| 14.07.2026 | 17,25 | 17,48 | 16,77 | 16,93 | 3,23% | 8.192.462,00 |
| 13.07.2026 | 16,61 | 16,72 | 16,18 | 16,40 | -3,24% | 7.639.145,00 |
| 10.07.2026 | 17,08 | 17,30 | 16,82 | 16,95 | -1,22% | 8.447.903,00 |
| 09.07.2026 | 16,35 | 17,44 | 16,17 | 17,16 | 8,61% | 14.156.015,00 |
| 08.07.2026 | 16,00 | 16,26 | 15,11 | 15,80 | -3,95% | 15.084.446,00 |
| 07.07.2026 | 17,02 | 17,22 | 16,14 | 16,45 | -4,97% | 8.493.270,00 |
| 06.07.2026 | 18,05 | 18,08 | 17,13 | 17,31 | -2,86% | 9.940.214,00 |
| 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 |