5,959$
2,04%
Echtzeit-Aktienkurs FORTUNA Silver Mines
Bid:
Ask:
Aktienkurse zur FORTUNA Silver Mines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 5,92 | 5,99 | 5,81 | 5,96 | 2,05% | - |
| 17.05.2024 | 5,50 | 5,84 | 5,48 | 5,84 | 7,55% | 16.307.970,00 |
| 16.05.2024 | 5,30 | 5,44 | 5,26 | 5,43 | 1,50% | 6.380.938,00 |
| 15.05.2024 | 5,33 | 5,41 | 5,22 | 5,35 | 1,90% | 6.935.940,00 |
| 14.05.2024 | 5,11 | 5,27 | 5,09 | 5,25 | 3,35% | 6.596.114,00 |
| 13.05.2024 | 5,14 | 5,24 | 5,05 | 5,08 | -2,50% | 6.182.480,00 |
| 10.05.2024 | 5,21 | 5,27 | 5,08 | 5,21 | 0,58% | 7.797.790,00 |
| 09.05.2024 | 4,90 | 5,20 | 4,90 | 5,18 | 7,69% | 11.460.645,00 |
| 08.05.2024 | 4,90 | 5,13 | 4,76 | 4,81 | -2,63% | 9.560.036,00 |
| 07.05.2024 | 4,89 | 4,95 | 4,82 | 4,94 | 1,86% | 7.794.937,00 |
| 06.05.2024 | 4,74 | 4,90 | 4,69 | 4,85 | 5,66% | 5.686.377,00 |
| 03.05.2024 | 4,72 | 4,77 | 4,56 | 4,59 | -1,92% | 5.440.716,00 |
| 02.05.2024 | 4,63 | 4,75 | 4,60 | 4,68 | -0,21% | 6.349.619,00 |
| 01.05.2024 | 4,59 | 4,84 | 4,57 | 4,69 | 3,30% | 6.645.465,00 |
| 30.04.2024 | 4,54 | 4,66 | 4,47 | 4,54 | -3,20% | 5.798.542,00 |
| 29.04.2024 | 4,79 | 4,84 | 4,63 | 4,69 | -1,68% | 5.672.853,00 |
| 26.04.2024 | 4,84 | 4,87 | 4,66 | 4,77 | -0,21% | 4.629.126,00 |
| 25.04.2024 | 4,64 | 4,82 | 4,57 | 4,78 | 3,02% | 6.437.116,00 |
| 24.04.2024 | 4,63 | 4,69 | 4,56 | 4,64 | -0,43% | 3.741.076,00 |
| 23.04.2024 | 4,45 | 4,69 | 4,42 | 4,66 | 3,79% | 5.553.224,00 |
| 22.04.2024 | 4,38 | 4,59 | 4,29 | 4,49 | -3,44% | 5.641.661,00 |
| 19.04.2024 | 4,50 | 4,73 | 4,50 | 4,65 | 3,10% | 6.709.105,00 |
| 18.04.2024 | 4,60 | 4,65 | 4,51 | 4,51 | -1,31% | 3.889.674,00 |
| 17.04.2024 | 4,56 | 4,67 | 4,49 | 4,57 | 0,66% | 6.661.486,00 |
| 16.04.2024 | 4,44 | 4,57 | 4,39 | 4,54 | -0,87% | 8.069.212,00 |
| 15.04.2024 | 4,66 | 4,69 | 4,52 | 4,58 | -0,65% | 6.722.991,00 |
| 12.04.2024 | 4,90 | 4,94 | 4,56 | 4,61 | -3,35% | 12.750.449,00 |
| 11.04.2024 | 4,79 | 4,83 | 4,63 | 4,77 | 0,63% | 5.492.110,00 |
| 10.04.2024 | 4,57 | 4,82 | 4,43 | 4,74 | -1,25% | 8.149.302,00 |
| 09.04.2024 | 4,79 | 4,92 | 4,74 | 4,80 | 2,56% | 8.380.107,00 |
| 08.04.2024 | 4,80 | 4,90 | 4,62 | 4,68 | -0,64% | 7.842.086,00 |
| 05.04.2024 | 4,40 | 4,76 | 4,35 | 4,71 | 3,97% | 10.950.348,00 |
| 04.04.2024 | 4,48 | 4,70 | 4,41 | 4,53 | -0,88% | 13.301.618,00 |
| 03.04.2024 | 4,03 | 4,60 | 4,01 | 4,57 | 13,68% | 15.107.003,00 |
| 02.04.2024 | 3,85 | 4,03 | 3,83 | 4,02 | 4,96% | 8.285.353,00 |
| 01.04.2024 | 3,85 | 3,87 | 3,72 | 3,83 | 2,68% | 6.628.092,00 |
| 28.03.2024 | 3,67 | 3,77 | 3,63 | 3,73 | 3,04% | 4.550.754,00 |
| 27.03.2024 | 3,49 | 3,63 | 3,48 | 3,62 | 4,32% | 2.891.851,00 |
| 26.03.2024 | 3,56 | 3,56 | 3,46 | 3,47 | -0,29% | 3.489.364,00 |
| 25.03.2024 | 3,44 | 3,57 | 3,43 | 3,48 | 2,65% | 3.639.658,00 |
| 22.03.2024 | 3,42 | 3,49 | 3,36 | 3,39 | -1,17% | 3.646.532,00 |
| 21.03.2024 | 3,58 | 3,60 | 3,43 | 3,43 | -2,28% | 5.528.236,00 |
| 20.03.2024 | 3,25 | 3,56 | 3,23 | 3,51 | 7,01% | 7.112.730,00 |
| 19.03.2024 | 3,30 | 3,37 | 3,27 | 3,28 | -2,09% | 4.184.198,00 |
| 18.03.2024 | 3,42 | 3,45 | 3,35 | 3,35 | -2,62% | 4.135.404,00 |
| 15.03.2024 | 3,40 | 3,46 | 3,34 | 3,44 | 2,08% | 5.416.852,00 |
| 14.03.2024 | 3,41 | 3,43 | 3,34 | 3,37 | -2,03% | 4.906.832,00 |
| 13.03.2024 | 3,39 | 3,50 | 3,37 | 3,44 | 1,47% | 5.770.844,00 |
| 12.03.2024 | 3,32 | 3,39 | 3,25 | 3,39 | -0,29% | 5.113.637,00 |
| 11.03.2024 | 3,24 | 3,44 | 3,20 | 3,40 | 4,94% | 7.474.283,00 |
| 08.03.2024 | 3,26 | 3,30 | 3,16 | 3,24 | 0,00% | 8.526.207,00 |
| 07.03.2024 | 3,07 | 3,24 | 2,93 | 3,24 | 5,88% | 8.867.556,00 |
| 06.03.2024 | 3,02 | 3,13 | 3,00 | 3,06 | 1,66% | 5.538.921,00 |
| 05.03.2024 | 3,09 | 3,16 | 2,96 | 3,01 | -0,66% | 7.469.915,00 |
| 04.03.2024 | 2,99 | 3,05 | 2,93 | 3,03 | 4,12% | 9.403.904,00 |
| 01.03.2024 | 2,74 | 2,94 | 2,71 | 2,91 | 7,38% | 7.856.332,00 |
| 29.02.2024 | 2,71 | 2,78 | 2,70 | 2,71 | 2,65% | 2.924.228,00 |
| 28.02.2024 | 2,70 | 2,70 | 2,63 | 2,64 | -2,22% | 2.596.459,00 |
| 27.02.2024 | 2,72 | 2,74 | 2,68 | 2,70 | -0,74% | 2.621.080,00 |
| 26.02.2024 | 2,70 | 2,72 | 2,65 | 2,72 | -0,73% | 2.976.903,00 |
| 23.02.2024 | 2,73 | 2,79 | 2,69 | 2,74 | 0,74% | 5.830.623,00 |
| 22.02.2024 | 2,80 | 2,81 | 2,69 | 2,72 | -2,51% | 6.350.637,00 |
| 21.02.2024 | 2,79 | 2,80 | 2,74 | 2,79 | -0,36% | 3.275.486,00 |
| 20.02.2024 | 2,85 | 2,85 | 2,77 | 2,80 | -1,41% | 4.118.649,00 |
| 16.02.2024 | 2,84 | 2,90 | 2,82 | 2,84 | -1,39% | 4.134.680,00 |
| 15.02.2024 | 2,83 | 2,92 | 2,82 | 2,88 | 3,97% | 5.567.434,00 |
| 14.02.2024 | 2,74 | 2,80 | 2,73 | 2,77 | 1,09% | 4.302.637,00 |
| 13.02.2024 | 2,89 | 2,90 | 2,70 | 2,74 | -6,80% | 6.768.111,00 |
| 12.02.2024 | 2,91 | 2,98 | 2,88 | 2,94 | 1,38% | 4.233.901,00 |
| 09.02.2024 | 2,96 | 2,98 | 2,90 | 2,90 | -2,68% | 3.762.358,00 |
| 08.02.2024 | 2,99 | 3,03 | 2,96 | 2,98 | -1,65% | 3.444.959,00 |
| 07.02.2024 | 3,11 | 3,12 | 3,02 | 3,03 | -2,88% | 2.461.508,00 |
| 06.02.2024 | 3,09 | 3,14 | 3,06 | 3,12 | 1,63% | 3.702.120,00 |
| 05.02.2024 | 3,08 | 3,12 | 3,04 | 3,07 | -2,54% | 3.088.810,00 |
| 02.02.2024 | 3,09 | 3,17 | 3,04 | 3,15 | -1,25% | 4.779.064,00 |
| 01.02.2024 | 3,06 | 3,19 | 3,06 | 3,19 | 5,28% | 4.481.185,00 |
| 31.01.2024 | 3,12 | 3,16 | 3,03 | 3,03 | -2,26% | 4.735.525,00 |
| 30.01.2024 | 3,15 | 3,17 | 3,06 | 3,10 | -0,96% | 3.536.355,00 |
| 29.01.2024 | 3,10 | 3,15 | 3,03 | 3,13 | 1,95% | 4.317.048,00 |
| 26.01.2024 | 3,09 | 3,13 | 3,07 | 3,07 | -0,65% | 2.427.318,00 |
| 25.01.2024 | 3,10 | 3,13 | 3,06 | 3,09 | 0,98% | 4.343.844,00 |
| 24.01.2024 | 3,18 | 3,22 | 3,06 | 3,06 | -1,61% | 4.494.197,00 |
| 23.01.2024 | 3,13 | 3,16 | 3,08 | 3,11 | 0,97% | 4.533.335,00 |
| 22.01.2024 | 3,01 | 3,14 | 2,95 | 3,08 | 1,99% | 8.362.148,00 |
| 19.01.2024 | 3,13 | 3,22 | 3,01 | 3,02 | -3,51% | 6.292.640,00 |
| 18.01.2024 | 3,36 | 3,41 | 3,01 | 3,13 | -11,58% | 12.256.665,00 |
| 17.01.2024 | 3,58 | 3,59 | 3,50 | 3,54 | -3,54% | 4.736.595,00 |
| 16.01.2024 | 3,75 | 3,76 | 3,65 | 3,67 | -3,42% | 4.152.953,00 |
| 12.01.2024 | 3,76 | 3,93 | 3,75 | 3,80 | 4,68% | 5.954.144,00 |
| 11.01.2024 | 3,73 | 3,74 | 3,54 | 3,63 | -1,89% | 7.792.441,00 |
| 10.01.2024 | 3,60 | 3,73 | 3,59 | 3,70 | 3,64% | 5.034.243,00 |
| 09.01.2024 | 3,64 | 3,66 | 3,56 | 3,57 | -1,92% | 4.056.103,00 |
| 08.01.2024 | 3,59 | 3,70 | 3,55 | 3,64 | -0,27% | 3.657.039,00 |
| 05.01.2024 | 3,68 | 3,76 | 3,63 | 3,65 | -0,82% | 3.430.002,00 |
| 04.01.2024 | 3,62 | 3,69 | 3,58 | 3,68 | 1,66% | 4.268.430,00 |
| 03.01.2024 | 3,63 | 3,66 | 3,57 | 3,62 | -2,95% | 6.217.792,00 |
| 02.01.2024 | 3,85 | 3,88 | 3,73 | 3,73 | -3,37% | 4.130.382,00 |
| 29.12.2023 | 3,84 | 3,92 | 3,75 | 3,86 | -0,77% | 4.770.287,00 |
| 28.12.2023 | 3,98 | 4,01 | 3,89 | 3,89 | -2,75% | 3.853.251,00 |
| 27.12.2023 | 4,01 | 4,11 | 3,97 | 4,00 | 0,50% | 4.162.451,00 |