15,319$
0,25%
Echtzeit-Aktienkurs MAG Silver Corp
Bid:
Ask:
Aktienkurse zur MAG Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,20 | 15,51 | 15,06 | 15,36 | 0,52% | 582.270,00 |
| 31.03.2025 | 15,65 | 15,73 | 14,84 | 15,28 | -2,68% | 784.982,00 |
| 28.03.2025 | 16,89 | 16,89 | 15,57 | 15,70 | -5,59% | 1.089.570,00 |
| 27.03.2025 | 16,26 | 16,63 | 15,74 | 16,63 | 3,81% | 889.970,00 |
| 26.03.2025 | 16,57 | 16,60 | 15,98 | 16,02 | -2,79% | 723.206,00 |
| 25.03.2025 | 16,88 | 17,35 | 16,42 | 16,48 | -1,67% | 687.886,00 |
| 24.03.2025 | 15,83 | 17,09 | 15,83 | 16,76 | 6,62% | 1.111.924,00 |
| 21.03.2025 | 15,57 | 15,79 | 15,29 | 15,72 | -1,81% | 675.753,00 |
| 20.03.2025 | 15,41 | 16,12 | 15,40 | 16,01 | 1,33% | 545.911,00 |
| 19.03.2025 | 16,48 | 16,58 | 15,78 | 15,80 | -4,82% | 1.033.728,00 |
| 18.03.2025 | 17,13 | 17,31 | 16,54 | 16,60 | -1,31% | 872.980,00 |
| 17.03.2025 | 16,19 | 16,82 | 16,04 | 16,82 | 4,67% | 559.738,00 |
| 14.03.2025 | 16,48 | 16,58 | 15,85 | 16,07 | 0,00% | 562.782,00 |
| 13.03.2025 | 15,83 | 16,46 | 15,74 | 16,07 | 2,10% | 652.557,00 |
| 12.03.2025 | 15,01 | 15,89 | 15,01 | 15,74 | 3,42% | 627.069,00 |
| 11.03.2025 | 14,40 | 15,33 | 14,37 | 15,22 | 7,33% | 831.045,00 |
| 10.03.2025 | 14,80 | 14,81 | 13,96 | 14,18 | -5,15% | 618.584,00 |
| 07.03.2025 | 15,11 | 15,40 | 14,54 | 14,95 | -0,60% | 554.582,00 |
| 06.03.2025 | 15,17 | 15,45 | 14,88 | 15,04 | -2,40% | 563.083,00 |
| 05.03.2025 | 14,64 | 15,42 | 14,57 | 15,41 | 5,77% | 719.086,00 |
| 04.03.2025 | 15,04 | 15,09 | 14,17 | 14,57 | -1,15% | 702.882,00 |
| 03.03.2025 | 15,35 | 15,56 | 14,62 | 14,74 | -1,80% | 565.221,00 |
| 28.02.2025 | 14,83 | 15,03 | 14,45 | 15,01 | 0,00% | 571.325,00 |
| 27.02.2025 | 15,61 | 15,85 | 15,01 | 15,01 | -6,01% | 462.045,00 |
| 26.02.2025 | 15,30 | 16,06 | 15,16 | 15,97 | 3,63% | 356.033,00 |
| 25.02.2025 | 15,45 | 15,62 | 14,98 | 15,41 | -1,72% | 431.828,00 |
| 24.02.2025 | 15,95 | 15,95 | 15,26 | 15,68 | -0,51% | 731.635,00 |
| 21.02.2025 | 16,69 | 16,84 | 15,73 | 15,76 | -6,69% | 1.277.672,00 |
| 20.02.2025 | 16,44 | 16,99 | 16,39 | 16,89 | 3,18% | 425.861,00 |
| 19.02.2025 | 16,37 | 16,57 | 16,08 | 16,37 | -1,21% | 441.594,00 |
| 18.02.2025 | 16,66 | 16,77 | 16,25 | 16,57 | -1,96% | 682.238,00 |
| 17.02.2025 | 16,82 | 16,90 | 16,82 | 16,90 | 3,05% | - |
| 14.02.2025 | 17,29 | 17,31 | 16,22 | 16,40 | -4,09% | 938.913,00 |
| 13.02.2025 | 16,91 | 17,11 | 16,81 | 17,10 | 1,12% | 722.203,00 |
| 12.02.2025 | 16,13 | 17,09 | 16,13 | 16,91 | 4,19% | 694.731,00 |
| 11.02.2025 | 16,13 | 16,40 | 16,03 | 16,23 | -0,86% | 646.126,00 |
| 10.02.2025 | 16,15 | 16,57 | 16,02 | 16,37 | 3,67% | 946.264,00 |
| 07.02.2025 | 16,20 | 16,28 | 15,66 | 15,79 | -1,99% | 746.067,00 |
| 06.02.2025 | 16,16 | 16,28 | 15,82 | 16,11 | -0,49% | 675.006,00 |
| 05.02.2025 | 16,46 | 16,68 | 15,91 | 16,19 | 0,56% | 947.215,00 |
| 04.02.2025 | 16,18 | 16,23 | 15,78 | 16,10 | 1,00% | 633.088,00 |
| 03.02.2025 | 15,80 | 16,18 | 15,59 | 15,94 | 0,89% | 827.625,00 |
| 31.01.2025 | 16,27 | 16,35 | 15,65 | 15,80 | -2,95% | 456.228,00 |
| 30.01.2025 | 15,82 | 16,75 | 15,68 | 16,28 | 6,75% | 696.061,00 |
| 29.01.2025 | 14,65 | 15,40 | 14,65 | 15,25 | 4,31% | 559.882,00 |
| 28.01.2025 | 14,60 | 14,85 | 14,28 | 14,62 | 0,90% | 421.672,00 |
| 27.01.2025 | 14,89 | 14,99 | 14,35 | 14,49 | -4,36% | 375.289,00 |
| 24.01.2025 | 15,19 | 15,56 | 15,09 | 15,15 | 1,13% | 321.316,00 |
| 23.01.2025 | 14,76 | 15,25 | 14,75 | 14,98 | -0,20% | 438.095,00 |
| 22.01.2025 | 15,35 | 15,45 | 14,99 | 15,01 | -1,38% | 288.579,00 |
| 21.01.2025 | 15,36 | 15,59 | 15,12 | 15,22 | 0,33% | 376.325,00 |
| 17.01.2025 | 15,01 | 15,61 | 14,79 | 15,17 | 0,60% | 639.747,00 |
| 16.01.2025 | 15,11 | 15,77 | 14,98 | 15,08 | 0,73% | 925.319,00 |
| 15.01.2025 | 14,87 | 15,10 | 14,54 | 14,97 | 2,11% | 694.838,00 |
| 14.01.2025 | 13,89 | 14,66 | 13,80 | 14,66 | 6,70% | 573.076,00 |
| 13.01.2025 | 13,72 | 13,84 | 13,57 | 13,74 | -2,14% | 323.864,00 |
| 10.01.2025 | 14,58 | 14,70 | 14,02 | 14,04 | -1,82% | 426.634,00 |
| 08.01.2025 | 14,29 | 14,41 | 14,01 | 14,30 | 0,92% | 388.412,00 |
| 07.01.2025 | 14,42 | 14,72 | 14,05 | 14,17 | 0,07% | 355.493,00 |
| 06.01.2025 | 14,18 | 14,34 | 13,97 | 14,16 | 0,93% | 333.380,00 |
| 03.01.2025 | 14,42 | 14,49 | 14,03 | 14,03 | -2,57% | 309.334,00 |
| 02.01.2025 | 13,85 | 14,47 | 13,78 | 14,40 | 5,88% | 447.028,00 |
| 31.12.2024 | 13,27 | 13,64 | 13,27 | 13,60 | 2,26% | 363.695,00 |
| 30.12.2024 | 13,81 | 13,81 | 13,20 | 13,30 | -3,55% | 767.274,00 |
| 27.12.2024 | 13,85 | 13,90 | 13,62 | 13,79 | -1,71% | 298.276,00 |
| 26.12.2024 | 14,03 | 14,07 | 13,87 | 14,03 | 0,65% | 286.829,00 |
| 24.12.2024 | 13,93 | 14,05 | 13,79 | 13,94 | 0,07% | 129.654,00 |
| 23.12.2024 | 13,76 | 13,94 | 13,73 | 13,93 | 0,72% | 261.111,00 |
| 20.12.2024 | 13,98 | 14,20 | 13,80 | 13,83 | -0,29% | 1.064.170,00 |
| 19.12.2024 | 14,04 | 14,09 | 13,62 | 13,87 | 0,43% | 773.913,00 |
| 18.12.2024 | 14,59 | 14,69 | 13,77 | 13,81 | -6,44% | 573.139,00 |
| 17.12.2024 | 14,52 | 14,83 | 14,48 | 14,76 | -0,61% | 400.494,00 |
| 16.12.2024 | 15,00 | 15,03 | 14,73 | 14,85 | -0,60% | 507.907,00 |
| 13.12.2024 | 15,06 | 15,15 | 14,70 | 14,94 | -2,35% | 489.823,00 |
| 12.12.2024 | 15,55 | 15,69 | 15,30 | 15,30 | -3,95% | 374.341,00 |
| 11.12.2024 | 15,76 | 16,19 | 15,76 | 15,93 | 1,92% | 415.463,00 |
| 10.12.2024 | 15,88 | 15,96 | 15,53 | 15,63 | -0,64% | 474.992,00 |
| 09.12.2024 | 15,27 | 16,26 | 15,15 | 15,73 | 4,10% | 779.600,00 |
| 06.12.2024 | 15,29 | 15,29 | 14,78 | 15,11 | -1,50% | 672.585,00 |
| 05.12.2024 | 15,54 | 15,66 | 15,29 | 15,34 | -1,29% | 333.391,00 |
| 04.12.2024 | 15,96 | 16,10 | 15,50 | 15,54 | -2,26% | 557.920,00 |
| 03.12.2024 | 15,40 | 16,18 | 15,38 | 15,90 | 3,79% | 695.372,00 |
| 02.12.2024 | 15,50 | 15,50 | 15,19 | 15,32 | -0,33% | 535.641,00 |
| 29.11.2024 | 15,55 | 15,73 | 15,25 | 15,37 | 0,13% | 241.979,00 |
| 27.11.2024 | 15,52 | 15,59 | 15,27 | 15,35 | 0,07% | 287.237,00 |
| 26.11.2024 | 15,15 | 15,42 | 14,97 | 15,34 | 1,46% | 335.936,00 |
| 25.11.2024 | 14,77 | 15,25 | 14,77 | 15,12 | -2,39% | 643.520,00 |
| 22.11.2024 | 15,61 | 15,76 | 15,37 | 15,49 | -0,83% | 486.003,00 |
| 21.11.2024 | 15,84 | 15,93 | 15,41 | 15,62 | -0,38% | 594.964,00 |
| 20.11.2024 | 15,71 | 15,75 | 15,32 | 15,68 | -0,63% | 490.411,00 |
| 19.11.2024 | 15,97 | 16,02 | 15,47 | 15,78 | 0,38% | 375.083,00 |
| 18.11.2024 | 15,35 | 16,01 | 15,35 | 15,72 | 5,50% | 678.433,00 |
| 15.11.2024 | 15,34 | 15,34 | 14,87 | 14,90 | -1,97% | 1.335.890,00 |
| 14.11.2024 | 14,54 | 15,31 | 14,51 | 15,20 | 3,05% | 1.354.142,00 |
| 13.11.2024 | 15,46 | 15,61 | 14,74 | 14,75 | -3,09% | 507.897,00 |
| 12.11.2024 | 15,02 | 15,61 | 15,02 | 15,22 | 0,20% | 765.184,00 |
| 11.11.2024 | 15,15 | 15,47 | 14,71 | 15,19 | -5,36% | 1.285.133,00 |
| 08.11.2024 | 16,32 | 16,46 | 15,77 | 16,05 | -3,60% | 771.864,00 |
| 07.11.2024 | 16,55 | 16,78 | 16,14 | 16,65 | 2,97% | 624.111,00 |
| 06.11.2024 | 15,45 | 16,36 | 14,79 | 16,17 | -2,30% | 987.419,00 |