17,853€
-1,23%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 18,10 | 18,40 | 17,51 | 18,08 | 2,18% | 50.856,00 |
| 01.06.2026 | 17,84 | 17,92 | 17,05 | 17,69 | -0,87% | 50.116,00 |
| 29.05.2026 | 17,61 | 18,08 | 17,36 | 17,85 | 2,79% | 66.846,00 |
| 28.05.2026 | 16,61 | 17,38 | 16,45 | 17,36 | 1,02% | 30.852,00 |
| 27.05.2026 | 17,12 | 17,40 | 16,78 | 17,19 | 0,41% | 40.720,00 |
| 26.05.2026 | 16,94 | 17,17 | 16,88 | 17,12 | -1,35% | 22.593,00 |
| 25.05.2026 | 17,05 | 17,37 | 17,01 | 17,35 | 3,34% | 45.425,00 |
| 22.05.2026 | 17,26 | 17,26 | 16,44 | 16,79 | -0,77% | 61.431,00 |
| 21.05.2026 | 16,86 | 17,12 | 16,68 | 16,92 | -0,99% | 42.375,00 |
| 20.05.2026 | 16,34 | 17,17 | 16,28 | 17,09 | 4,05% | 68.202,00 |
| 19.05.2026 | 17,10 | 17,15 | 16,13 | 16,43 | -4,70% | 101.035,00 |
| 18.05.2026 | 17,45 | 17,97 | 17,11 | 17,24 | -1,82% | 214.801,00 |
| 15.05.2026 | 18,50 | 18,93 | 17,56 | 17,56 | -11,41% | 158.576,00 |
| 14.05.2026 | 20,51 | 20,67 | 19,54 | 19,82 | -4,74% | 81.006,00 |
| 13.05.2026 | 20,81 | 20,85 | 19,73 | 20,80 | 8,28% | 198.939,00 |
| 12.05.2026 | 19,71 | 20,40 | 19,02 | 19,21 | -3,15% | 235.709,00 |
| 11.05.2026 | 18,37 | 19,90 | 18,14 | 19,84 | 10,04% | 144.141,00 |
| 08.05.2026 | 18,63 | 18,85 | 17,96 | 18,03 | -6,34% | 105.959,00 |
| 07.05.2026 | 18,12 | 19,50 | 18,12 | 19,25 | 7,36% | 147.151,00 |
| 06.05.2026 | 16,70 | 18,20 | 16,70 | 17,93 | 9,13% | 183.970,00 |
| 05.05.2026 | 16,61 | 16,92 | 16,39 | 16,43 | -1,71% | 71.704,00 |
| 04.05.2026 | 16,77 | 16,99 | 16,33 | 16,71 | 0,57% | 81.212,00 |
| 30.04.2026 | 16,27 | 17,09 | 16,27 | 16,62 | 2,21% | 86.636,00 |
| 29.04.2026 | 16,68 | 16,73 | 16,09 | 16,26 | -1,87% | 57.057,00 |
| 28.04.2026 | 17,22 | 17,25 | 16,51 | 16,57 | -3,02% | 158.747,00 |
| 27.04.2026 | 17,60 | 17,60 | 16,91 | 17,08 | -2,37% | 107.177,00 |
| 24.04.2026 | 17,16 | 17,55 | 17,00 | 17,50 | 0,49% | 128.367,00 |
| 23.04.2026 | 17,57 | 17,67 | 17,24 | 17,41 | -2,19% | 53.938,00 |
| 22.04.2026 | 17,72 | 18,00 | 17,27 | 17,80 | 2,53% | 91.114,00 |
| 21.04.2026 | 18,03 | 18,27 | 17,20 | 17,36 | -3,64% | 147.348,00 |
| 20.04.2026 | 17,84 | 18,09 | 17,72 | 18,02 | -5,21% | 111.697,00 |
| 17.04.2026 | 17,86 | 19,27 | 17,79 | 19,01 | 5,47% | 99.656,00 |
| 16.04.2026 | 18,16 | 18,28 | 17,85 | 18,02 | 1,04% | 78.568,00 |
| 15.04.2026 | 18,21 | 18,37 | 17,66 | 17,84 | -2,81% | 107.340,00 |
| 14.04.2026 | 17,94 | 18,35 | 17,88 | 18,35 | 5,22% | 82.971,00 |
| 13.04.2026 | 17,15 | 17,70 | 17,13 | 17,44 | -1,86% | 180.639,00 |
| 10.04.2026 | 17,64 | 17,91 | 17,50 | 17,77 | 1,48% | 97.883,00 |
| 09.04.2026 | 17,80 | 18,28 | 17,18 | 17,51 | -4,63% | 189.413,00 |
| 08.04.2026 | 19,65 | 19,86 | 18,14 | 18,36 | 1,32% | 191.973,00 |
| 07.04.2026 | 18,53 | 18,66 | 17,80 | 18,12 | -4,23% | 123.161,00 |
| 02.04.2026 | 18,10 | 19,27 | 17,82 | 18,92 | -3,64% | 187.809,00 |
| 01.04.2026 | 18,97 | 19,64 | 18,56 | 19,64 | 8,48% | 236.419,00 |
| 31.03.2026 | 17,56 | 18,26 | 17,54 | 18,10 | 2,03% | 121.562,00 |
| 30.03.2026 | 18,01 | 18,50 | 17,45 | 17,74 | -0,73% | 193.896,00 |
| 27.03.2026 | 17,25 | 18,06 | 16,63 | 17,87 | 4,66% | 187.116,00 |
| 26.03.2026 | 17,34 | 17,89 | 16,97 | 17,08 | -5,61% | 179.750,00 |
| 25.03.2026 | 18,47 | 18,61 | 17,65 | 18,09 | 4,90% | 237.863,00 |
| 24.03.2026 | 16,62 | 17,52 | 16,39 | 17,25 | 5,44% | 182.193,00 |
| 23.03.2026 | 14,60 | 16,89 | 14,60 | 16,36 | 1,21% | 462.116,00 |
| 20.03.2026 | 16,71 | 16,95 | 15,91 | 16,16 | -0,74% | 291.187,00 |
| 19.03.2026 | 16,88 | 16,88 | 15,63 | 16,28 | -9,40% | 434.748,00 |
| 18.03.2026 | 19,01 | 19,04 | 17,50 | 17,97 | -4,54% | 164.967,00 |
| 17.03.2026 | 19,11 | 19,62 | 18,60 | 18,83 | 0,40% | 80.430,00 |
| 16.03.2026 | 19,31 | 20,13 | 18,73 | 18,75 | -6,02% | 260.761,00 |
| 13.03.2026 | 20,96 | 21,45 | 19,89 | 19,95 | -8,11% | 119.915,00 |
| 12.03.2026 | 22,59 | 22,59 | 21,30 | 21,71 | -1,32% | 105.145,00 |
| 11.03.2026 | 22,98 | 23,19 | 21,64 | 22,00 | -5,70% | 82.345,00 |
| 10.03.2026 | 23,04 | 23,65 | 22,88 | 23,33 | 7,51% | 165.235,00 |
| 09.03.2026 | 21,38 | 21,89 | 20,73 | 21,70 | -3,90% | 133.877,00 |
| 06.03.2026 | 23,19 | 23,19 | 21,65 | 22,58 | -1,70% | 207.045,00 |
| 05.03.2026 | 24,73 | 24,98 | 22,78 | 22,97 | -8,60% | 77.658,00 |
| 04.03.2026 | 24,91 | 25,55 | 24,56 | 25,13 | 2,53% | 149.364,00 |
| 03.03.2026 | 26,06 | 26,21 | 23,34 | 24,51 | -6,84% | 273.996,00 |
| 02.03.2026 | 28,40 | 28,52 | 25,70 | 26,31 | -1,20% | 296.127,00 |
| 27.02.2026 | 26,53 | 26,95 | 26,03 | 26,63 | 3,54% | 97.602,00 |
| 26.02.2026 | 24,77 | 25,72 | 24,27 | 25,72 | 1,42% | 102.275,00 |
| 25.02.2026 | 25,42 | 25,87 | 24,96 | 25,36 | 5,05% | 129.210,00 |
| 24.02.2026 | 24,01 | 24,37 | 23,27 | 24,14 | -1,23% | 111.569,00 |
| 23.02.2026 | 23,44 | 24,94 | 23,25 | 24,44 | 12,21% | 236.541,00 |
| 20.02.2026 | 21,17 | 22,13 | 21,00 | 21,78 | 4,16% | 242.755,00 |
| 19.02.2026 | 19,48 | 21,16 | 19,18 | 20,91 | 9,82% | 243.591,00 |
| 18.02.2026 | 18,68 | 19,09 | 18,50 | 19,04 | 4,99% | 136.468,00 |
| 17.02.2026 | 18,64 | 18,77 | 17,42 | 18,14 | -5,65% | 239.226,00 |
| 16.02.2026 | 19,19 | 19,25 | 18,91 | 19,22 | -0,52% | 34.922,00 |
| 13.02.2026 | 18,66 | 19,37 | 18,38 | 19,32 | 3,54% | 188.576,00 |
| 12.02.2026 | 19,80 | 20,00 | 18,57 | 18,66 | -5,40% | 64.300,00 |
| 11.02.2026 | 20,58 | 21,04 | 19,48 | 19,73 | -1,57% | 139.140,00 |
| 10.02.2026 | 19,60 | 20,20 | 19,46 | 20,04 | 1,14% | 119.631,00 |
| 09.02.2026 | 19,12 | 19,82 | 18,70 | 19,82 | 8,52% | 178.780,00 |
| 06.02.2026 | 17,06 | 18,47 | 16,72 | 18,26 | 5,12% | 309.775,00 |
| 05.02.2026 | 18,07 | 18,32 | 17,00 | 17,37 | -5,29% | 304.828,00 |
| 04.02.2026 | 19,50 | 19,62 | 18,22 | 18,34 | -2,32% | 243.622,00 |
| 03.02.2026 | 18,77 | 18,94 | 18,05 | 18,78 | 8,78% | 280.403,00 |
| 02.02.2026 | 16,40 | 17,95 | 16,33 | 17,26 | -8,44% | 609.952,00 |
| 30.01.2026 | 19,10 | 19,81 | 17,22 | 18,85 | -8,76% | 782.332,00 |
| 29.01.2026 | 22,27 | 22,75 | 19,94 | 20,66 | -5,06% | 307.869,00 |
| 28.01.2026 | 22,03 | 22,14 | 21,22 | 21,76 | 3,27% | 230.577,00 |
| 27.01.2026 | 22,46 | 22,51 | 20,46 | 21,07 | -8,15% | 277.859,00 |
| 26.01.2026 | 22,68 | 23,34 | 22,25 | 22,94 | 7,90% | 344.379,00 |
| 23.01.2026 | 20,90 | 21,49 | 20,70 | 21,26 | 3,96% | 213.875,00 |
| 22.01.2026 | 19,30 | 20,68 | 18,89 | 20,45 | 5,44% | 218.348,00 |
| 21.01.2026 | 19,55 | 19,77 | 18,77 | 19,40 | 1,68% | 224.765,00 |
| 20.01.2026 | 19,34 | 19,62 | 18,61 | 19,08 | 0,85% | 200.494,00 |
| 19.01.2026 | 18,95 | 19,30 | 18,81 | 18,92 | 7,69% | 120.215,00 |
| 16.01.2026 | 17,47 | 17,59 | 16,70 | 17,57 | 1,62% | 156.694,00 |
| 15.01.2026 | 16,75 | 17,33 | 16,11 | 17,29 | 0,20% | 186.804,00 |
| 14.01.2026 | 17,60 | 17,75 | 17,07 | 17,25 | -1,88% | 158.293,00 |
| 13.01.2026 | 17,35 | 18,09 | 17,29 | 17,58 | 0,26% | 152.132,00 |
| 12.01.2026 | 16,99 | 17,66 | 16,89 | 17,54 | 8,41% | 273.615,00 |
| 09.01.2026 | 15,37 | 16,28 | 15,32 | 16,18 | 5,37% | 169.996,00 |