7,235€
-2,73%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 7,46 | 7,52 | 7,18 | 7,23 | -2,74% | 87.931,00 |
| 24.07.2025 | 7,53 | 7,53 | 7,32 | 7,44 | -2,75% | 40.556,00 |
| 23.07.2025 | 7,58 | 7,67 | 7,51 | 7,65 | 2,00% | 44.881,00 |
| 22.07.2025 | 7,42 | 7,52 | 7,31 | 7,50 | 0,97% | 42.637,00 |
| 21.07.2025 | 7,21 | 7,54 | 7,20 | 7,43 | 3,46% | 117.231,00 |
| 18.07.2025 | 7,33 | 7,45 | 7,15 | 7,18 | -1,40% | 78.538,00 |
| 17.07.2025 | 7,45 | 7,50 | 7,27 | 7,28 | -2,88% | 90.973,00 |
| 16.07.2025 | 7,75 | 7,80 | 7,38 | 7,50 | -1,29% | 82.768,00 |
| 15.07.2025 | 7,93 | 8,00 | 7,59 | 7,59 | -4,38% | 87.339,00 |
| 14.07.2025 | 8,06 | 8,13 | 7,91 | 7,94 | 1,93% | 153.585,00 |
| 11.07.2025 | 7,46 | 7,83 | 7,46 | 7,79 | 8,04% | 143.754,00 |
| 10.07.2025 | 7,24 | 7,36 | 7,12 | 7,21 | -0,08% | 35.368,00 |
| 09.07.2025 | 6,84 | 7,35 | 6,84 | 7,22 | 5,53% | 99.443,00 |
| 08.07.2025 | 7,45 | 7,46 | 6,84 | 6,84 | -5,76% | 72.265,00 |
| 07.07.2025 | 7,21 | 7,30 | 7,03 | 7,26 | -0,11% | 11.171,00 |
| 04.07.2025 | 7,20 | 7,30 | 7,16 | 7,27 | 0,19% | 5.913,00 |
| 03.07.2025 | 7,22 | 7,41 | 7,17 | 7,25 | 1,94% | 48.927,00 |
| 02.07.2025 | 7,13 | 7,22 | 7,05 | 7,11 | 0,85% | 45.210,00 |
| 01.07.2025 | 7,10 | 7,22 | 7,02 | 7,05 | 2,74% | 21.889,00 |
| 30.06.2025 | 6,97 | 6,98 | 6,80 | 6,87 | -0,03% | 44.161,00 |
| 27.06.2025 | 7,05 | 7,05 | 6,80 | 6,87 | -1,83% | 44.947,00 |
| 26.06.2025 | 7,00 | 7,12 | 6,91 | 7,00 | 0,84% | 45.519,00 |
| 25.06.2025 | 7,02 | 7,09 | 6,91 | 6,94 | -0,97% | 30.583,00 |
| 24.06.2025 | 6,98 | 7,03 | 6,77 | 7,01 | -2,26% | 92.974,00 |
| 23.06.2025 | 7,10 | 7,24 | 7,02 | 7,17 | 2,87% | 45.018,00 |
| 20.06.2025 | 6,99 | 7,20 | 6,89 | 6,97 | -3,38% | 45.997,00 |
| 19.06.2025 | 7,26 | 7,28 | 7,20 | 7,21 | -1,96% | 17.104,00 |
| 18.06.2025 | 7,40 | 7,54 | 7,33 | 7,36 | -0,11% | 81.222,00 |
| 17.06.2025 | 7,11 | 7,42 | 7,08 | 7,36 | 3,08% | 125.164,00 |
| 16.06.2025 | 7,13 | 7,27 | 7,09 | 7,14 | 0,93% | 59.894,00 |
| 13.06.2025 | 7,22 | 7,26 | 7,03 | 7,08 | -3,49% | 71.770,00 |
| 12.06.2025 | 7,29 | 7,35 | 7,09 | 7,33 | 2,20% | 101.508,00 |
| 11.06.2025 | 7,36 | 7,45 | 7,18 | 7,18 | -1,62% | 153.321,00 |
| 10.06.2025 | 7,42 | 7,44 | 7,27 | 7,29 | -1,33% | 112.175,00 |
| 09.06.2025 | 7,32 | 7,58 | 7,32 | 7,39 | 1,51% | 116.413,00 |
| 06.06.2025 | 7,40 | 7,58 | 7,18 | 7,28 | 1,42% | 244.116,00 |
| 05.06.2025 | 6,33 | 7,39 | 6,33 | 7,18 | 15,25% | 230.325,00 |
| 04.06.2025 | 6,19 | 6,33 | 6,16 | 6,23 | 2,33% | 42.085,00 |
| 03.06.2025 | 5,87 | 6,13 | 5,85 | 6,09 | 2,22% | 113.947,00 |
| 02.06.2025 | 5,49 | 6,06 | 5,49 | 5,96 | 11,08% | 117.413,00 |
| 30.05.2025 | 5,40 | 5,44 | 5,35 | 5,36 | -3,21% | 22.991,00 |
| 29.05.2025 | 5,67 | 5,74 | 5,50 | 5,54 | 0,00% | 43.487,00 |
| 28.05.2025 | 5,46 | 5,77 | 5,42 | 5,54 | 1,80% | 59.564,00 |
| 27.05.2025 | 5,13 | 5,47 | 5,07 | 5,44 | 2,72% | 137.238,00 |
| 26.05.2025 | 5,19 | 5,34 | 5,15 | 5,30 | 1,57% | 55.076,00 |
| 23.05.2025 | 5,22 | 5,28 | 5,12 | 5,22 | 1,32% | 105.454,00 |
| 22.05.2025 | 5,28 | 5,30 | 5,08 | 5,15 | -1,68% | 46.687,00 |
| 21.05.2025 | 5,23 | 5,32 | 5,18 | 5,24 | 1,55% | 65.898,00 |
| 20.05.2025 | 5,07 | 5,16 | 5,00 | 5,16 | 1,90% | 27.464,00 |
| 19.05.2025 | 5,00 | 5,08 | 4,97 | 5,06 | 2,78% | 8.866,00 |
| 16.05.2025 | 5,15 | 5,15 | 4,92 | 4,92 | -2,94% | 14.671,00 |
| 15.05.2025 | 4,96 | 5,08 | 4,92 | 5,07 | 2,11% | 23.517,00 |
| 14.05.2025 | 5,19 | 5,21 | 4,94 | 4,97 | -4,59% | 62.690,00 |
| 13.05.2025 | 4,97 | 5,35 | 4,97 | 5,21 | -1,25% | 94.318,00 |
| 12.05.2025 | 5,27 | 5,31 | 5,06 | 5,27 | 3,74% | 90.144,00 |
| 09.05.2025 | 5,12 | 5,12 | 4,90 | 5,08 | 0,59% | 172.950,00 |
| 08.05.2025 | 5,42 | 5,61 | 5,05 | 5,05 | -9,14% | 243.951,00 |
| 07.05.2025 | 5,54 | 5,58 | 5,42 | 5,56 | 2,62% | 47.100,00 |
| 06.05.2025 | 5,38 | 5,51 | 5,36 | 5,42 | 3,00% | 176.182,00 |
| 05.05.2025 | 5,31 | 5,41 | 5,16 | 5,26 | 3,06% | 185.467,00 |
| 02.05.2025 | 5,39 | 5,39 | 5,09 | 5,10 | -6,59% | 82.223,00 |
| 30.04.2025 | 5,42 | 5,49 | 5,36 | 5,46 | 0,52% | 56.363,00 |
| 29.04.2025 | 5,45 | 5,52 | 5,40 | 5,44 | 0,52% | 56.576,00 |
| 28.04.2025 | 5,46 | 5,47 | 5,36 | 5,41 | -0,26% | 33.520,00 |
| 25.04.2025 | 5,47 | 5,48 | 5,33 | 5,42 | -0,44% | 31.945,00 |
| 24.04.2025 | 5,52 | 5,54 | 5,41 | 5,45 | 0,04% | 25.678,00 |
| 23.04.2025 | 5,51 | 5,51 | 5,22 | 5,44 | -1,80% | 130.434,00 |
| 22.04.2025 | 5,77 | 5,77 | 5,53 | 5,54 | -3,85% | 101.384,00 |
| 17.04.2025 | 5,91 | 5,92 | 5,70 | 5,77 | -4,03% | 64.724,00 |
| 16.04.2025 | 5,90 | 6,11 | 5,86 | 6,01 | 2,49% | 209.401,00 |
| 15.04.2025 | 5,86 | 5,94 | 5,84 | 5,86 | 2,16% | 53.225,00 |
| 14.04.2025 | 5,59 | 5,79 | 5,46 | 5,74 | 3,57% | 54.106,00 |
| 11.04.2025 | 5,47 | 5,72 | 5,41 | 5,54 | 2,63% | 55.128,00 |
| 10.04.2025 | 5,55 | 5,56 | 5,27 | 5,40 | 6,89% | 52.970,00 |
| 09.04.2025 | 4,95 | 5,13 | 4,87 | 5,05 | -0,39% | 55.753,00 |
| 08.04.2025 | 5,22 | 5,30 | 5,04 | 5,07 | 0,76% | 73.665,00 |
| 07.04.2025 | 5,06 | 5,35 | 4,88 | 5,03 | -3,75% | 83.539,00 |
| 04.04.2025 | 5,74 | 5,75 | 5,10 | 5,23 | -10,05% | 142.455,00 |
| 03.04.2025 | 5,91 | 5,95 | 5,46 | 5,81 | -5,03% | 142.317,00 |
| 02.04.2025 | 6,12 | 6,19 | 6,01 | 6,12 | -0,55% | 28.083,00 |
| 01.04.2025 | 6,19 | 6,26 | 6,07 | 6,15 | 1,45% | 33.661,00 |
| 31.03.2025 | 6,33 | 6,38 | 5,94 | 6,07 | -3,32% | 133.444,00 |
| 28.03.2025 | 6,50 | 6,59 | 6,21 | 6,27 | -3,24% | 63.919,00 |
| 27.03.2025 | 6,31 | 6,53 | 6,31 | 6,48 | 1,31% | 24.893,00 |
| 26.03.2025 | 6,44 | 6,47 | 6,34 | 6,40 | -0,65% | 21.545,00 |
| 25.03.2025 | 6,44 | 6,71 | 6,44 | 6,44 | -0,31% | 122.993,00 |
| 24.03.2025 | 6,42 | 6,49 | 6,33 | 6,46 | -0,15% | 18.253,00 |
| 21.03.2025 | 6,48 | 6,48 | 6,25 | 6,47 | -0,71% | 22.547,00 |
| 20.03.2025 | 6,67 | 6,67 | 6,45 | 6,52 | -1,18% | 37.248,00 |
| 19.03.2025 | 6,60 | 6,66 | 6,46 | 6,60 | -1,93% | 36.888,00 |
| 18.03.2025 | 6,59 | 6,80 | 6,59 | 6,73 | 4,44% | 70.365,00 |
| 17.03.2025 | 6,16 | 6,45 | 6,06 | 6,44 | 4,48% | 52.039,00 |
| 14.03.2025 | 6,17 | 6,28 | 6,09 | 6,16 | -0,10% | 79.639,00 |
| 13.03.2025 | 5,65 | 6,17 | 5,63 | 6,17 | 9,01% | 102.941,00 |
| 12.03.2025 | 5,65 | 5,71 | 5,59 | 5,66 | 3,66% | 77.085,00 |
| 11.03.2025 | 5,15 | 5,48 | 5,15 | 5,46 | 4,52% | 9.021,00 |
| 10.03.2025 | 5,44 | 5,45 | 5,20 | 5,22 | -2,43% | 20.826,00 |
| 07.03.2025 | 5,38 | 5,51 | 5,33 | 5,35 | -2,30% | 18.726,00 |
| 06.03.2025 | 5,32 | 5,49 | 5,27 | 5,48 | 3,20% | 19.219,00 |
| 05.03.2025 | 5,14 | 5,34 | 5,01 | 5,31 | 8,28% | 21.579,00 |