21,547$
-0,70%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,48 | 21,71 | 21,24 | 21,54 | -0,74% | 1.063.908,00 |
| 24.07.2025 | 21,43 | 21,86 | 21,31 | 21,70 | -0,41% | 1.099.397,00 |
| 23.07.2025 | 22,03 | 22,19 | 21,69 | 21,79 | -1,63% | 817.391,00 |
| 22.07.2025 | 21,93 | 22,31 | 21,76 | 22,15 | 1,84% | 940.095,00 |
| 21.07.2025 | 21,34 | 21,89 | 21,22 | 21,75 | 3,77% | 743.383,00 |
| 18.07.2025 | 21,33 | 21,35 | 20,86 | 20,96 | -0,99% | 678.600,00 |
| 17.07.2025 | 21,26 | 21,34 | 20,93 | 21,17 | -1,35% | 814.482,00 |
| 16.07.2025 | 21,95 | 22,00 | 21,24 | 21,46 | -2,19% | 907.857,00 |
| 15.07.2025 | 22,07 | 22,16 | 21,58 | 21,94 | -0,23% | 2.204.223,00 |
| 14.07.2025 | 22,36 | 22,66 | 21,97 | 21,99 | -1,43% | 1.739.724,00 |
| 11.07.2025 | 22,00 | 22,36 | 21,78 | 22,31 | 3,10% | 1.872.364,00 |
| 10.07.2025 | 21,50 | 21,66 | 21,11 | 21,64 | 1,31% | 1.511.282,00 |
| 09.07.2025 | 21,17 | 21,41 | 21,08 | 21,36 | 0,90% | 1.769.134,00 |
| 08.07.2025 | 21,60 | 21,78 | 20,99 | 21,17 | -2,49% | 2.427.316,00 |
| 07.07.2025 | 21,21 | 21,72 | 20,91 | 21,71 | 0,37% | 2.462.848,00 |
| 03.07.2025 | 21,20 | 21,63 | 21,16 | 21,63 | 1,22% | 1.088.343,00 |
| 02.07.2025 | 21,16 | 21,38 | 21,04 | 21,37 | 1,18% | 1.344.365,00 |
| 01.07.2025 | 21,48 | 21,56 | 21,00 | 21,12 | -0,05% | 1.115.807,00 |
| 30.06.2025 | 20,82 | 21,19 | 20,70 | 21,13 | 2,03% | 1.243.736,00 |
| 27.06.2025 | 20,89 | 20,99 | 20,63 | 20,71 | -3,76% | 1.013.625,00 |
| 26.06.2025 | 21,30 | 21,52 | 21,17 | 21,52 | 1,13% | 1.019.138,00 |
| 25.06.2025 | 20,99 | 21,29 | 20,92 | 21,28 | 1,04% | 1.944.424,00 |
| 24.06.2025 | 20,88 | 21,19 | 20,70 | 21,06 | -1,82% | 2.268.463,00 |
| 23.06.2025 | 21,20 | 21,69 | 21,18 | 21,45 | 1,27% | 2.384.404,00 |
| 20.06.2025 | 21,20 | 21,67 | 21,14 | 21,18 | -1,07% | 4.790.946,00 |
| 18.06.2025 | 21,44 | 21,74 | 21,37 | 21,41 | -1,02% | 1.466.056,00 |
| 17.06.2025 | 21,44 | 21,67 | 21,37 | 21,63 | 0,79% | 2.268.676,00 |
| 16.06.2025 | 21,46 | 21,72 | 21,25 | 21,46 | 0,19% | 2.679.031,00 |
| 13.06.2025 | 21,41 | 21,57 | 21,22 | 21,42 | 0,00% | 1.684.135,00 |
| 12.06.2025 | 21,36 | 21,63 | 21,29 | 21,42 | 0,71% | 1.968.581,00 |
| 11.06.2025 | 21,43 | 21,43 | 20,97 | 21,27 | 0,38% | 1.693.834,00 |
| 10.06.2025 | 21,59 | 21,65 | 20,97 | 21,19 | -1,62% | 1.895.309,00 |
| 09.06.2025 | 21,45 | 21,83 | 21,27 | 21,54 | 1,70% | 2.175.237,00 |
| 06.06.2025 | 21,37 | 21,51 | 20,95 | 21,18 | -0,05% | 2.823.397,00 |
| 05.06.2025 | 20,65 | 21,41 | 20,56 | 21,19 | 5,16% | 5.725.412,00 |
| 04.06.2025 | 19,94 | 20,16 | 19,83 | 20,15 | 1,05% | 2.228.407,00 |
| 03.06.2025 | 19,48 | 19,94 | 19,42 | 19,94 | 0,91% | 1.539.218,00 |
| 02.06.2025 | 19,00 | 19,95 | 19,00 | 19,76 | 5,33% | 2.515.157,00 |
| 30.05.2025 | 18,49 | 18,80 | 18,38 | 18,76 | 0,55% | 1.180.234,00 |
| 29.05.2025 | 18,82 | 18,89 | 18,64 | 18,66 | -0,60% | - |
| 28.05.2025 | 18,66 | 18,80 | 18,56 | 18,77 | 0,64% | 1.612.967,00 |
| 27.05.2025 | 18,74 | 18,89 | 18,24 | 18,65 | 0,00% | 2.350.187,00 |
| 23.05.2025 | 18,66 | 18,78 | 18,50 | 18,65 | 0,77% | - |
| 22.05.2025 | 18,17 | 18,62 | 18,17 | 18,51 | -0,65% | - |
| 21.05.2025 | 18,33 | 18,79 | 18,24 | 18,63 | 1,14% | 1.374.017,00 |
| 20.05.2025 | 18,11 | 18,44 | 17,86 | 18,42 | 1,71% | 2.585.923,00 |
| 19.05.2025 | 17,77 | 18,11 | 17,71 | 18,11 | 1,51% | 1.598.295,00 |
| 16.05.2025 | 17,58 | 17,88 | 17,58 | 17,84 | -0,72% | 3.970.961,00 |
| 15.05.2025 | 17,80 | 18,07 | 17,66 | 17,97 | 0,84% | 1.740.537,00 |
| 14.05.2025 | 17,58 | 17,90 | 17,47 | 17,82 | -1,00% | 2.879.164,00 |
| 13.05.2025 | 18,00 | 18,28 | 17,97 | 18,00 | 0,28% | 11.251.571,00 |
| 12.05.2025 | 19,05 | 19,17 | 17,90 | 17,95 | 6,09% | 13.679.455,00 |
| 09.05.2025 | 16,17 | 17,01 | 15,58 | 16,92 | 6,21% | 1.322.109,00 |
| 08.05.2025 | 15,40 | 16,20 | 15,34 | 15,93 | 4,60% | 1.006.585,00 |
| 07.05.2025 | 15,38 | 15,53 | 15,03 | 15,23 | -2,25% | 443.026,00 |
| 06.05.2025 | 15,20 | 15,64 | 15,03 | 15,58 | 4,49% | 733.591,00 |
| 05.05.2025 | 14,93 | 15,07 | 14,63 | 14,91 | 2,33% | 518.528,00 |
| 02.05.2025 | 14,97 | 14,98 | 14,47 | 14,57 | -1,15% | 506.968,00 |
| 01.05.2025 | 15,25 | 15,25 | 14,61 | 14,74 | -5,27% | 623.233,00 |
| 30.04.2025 | 15,20 | 15,62 | 15,14 | 15,56 | 0,91% | 614.032,00 |
| 29.04.2025 | 15,61 | 15,90 | 15,40 | 15,42 | -1,60% | 372.073,00 |
| 28.04.2025 | 15,49 | 15,67 | 15,30 | 15,67 | 1,23% | 293.703,00 |
| 25.04.2025 | 15,16 | 15,66 | 15,09 | 15,48 | -1,53% | 366.316,00 |
| 24.04.2025 | 15,89 | 15,90 | 15,32 | 15,72 | 0,77% | 469.547,00 |
| 23.04.2025 | 14,95 | 15,73 | 14,82 | 15,60 | 3,31% | 1.163.724,00 |
| 22.04.2025 | 15,52 | 15,60 | 14,86 | 15,10 | -2,71% | 953.336,00 |
| 21.04.2025 | 16,08 | 16,14 | 15,13 | 15,52 | -0,06% | 454.933,00 |
| 17.04.2025 | 15,99 | 15,99 | 15,29 | 15,53 | -2,94% | 577.947,00 |
| 16.04.2025 | 16,38 | 16,49 | 15,38 | 16,00 | 1,46% | 834.968,00 |
| 15.04.2025 | 15,98 | 16,12 | 15,66 | 15,77 | -0,32% | 553.091,00 |
| 14.04.2025 | 14,85 | 15,92 | 14,85 | 15,82 | 5,47% | 1.000.509,00 |
| 11.04.2025 | 14,93 | 15,31 | 14,56 | 15,00 | 5,93% | 1.219.050,00 |
| 10.04.2025 | 13,95 | 14,52 | 13,88 | 14,16 | 1,65% | 865.797,00 |
| 09.04.2025 | 13,25 | 14,21 | 12,59 | 13,93 | 10,91% | 1.448.146,00 |
| 08.04.2025 | 14,00 | 14,18 | 12,42 | 12,56 | -5,78% | 1.260.900,00 |
| 07.04.2025 | 13,04 | 14,23 | 12,70 | 13,33 | -0,30% | 825.613,00 |
| 04.04.2025 | 14,40 | 14,51 | 13,14 | 13,37 | -11,87% | 1.212.099,00 |
| 03.04.2025 | 14,31 | 15,54 | 14,31 | 15,17 | -1,94% | 1.270.586,00 |
| 02.04.2025 | 15,41 | 15,67 | 15,12 | 15,47 | 0,72% | 587.704,00 |
| 01.04.2025 | 15,20 | 15,51 | 15,06 | 15,36 | 0,52% | 589.101,00 |
| 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 |