15,823€
-11,95%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 16,88 | 16,88 | 15,81 | 15,86 | -11,74% | 227.980,00 |
| 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 |
| 08.01.2026 | 14,71 | 15,35 | 14,62 | 15,35 | 3,37% | 110.068,00 |
| 07.01.2026 | 15,84 | 15,90 | 14,39 | 14,85 | -4,32% | 183.936,00 |
| 06.01.2026 | 14,82 | 15,52 | 14,55 | 15,52 | 4,13% | 137.618,00 |
| 05.01.2026 | 14,19 | 15,45 | 14,00 | 14,91 | 11,86% | 123.574,00 |
| 02.01.2026 | 14,75 | 14,83 | 13,33 | 13,33 | -9,11% | 84.530,00 |
| 30.12.2025 | 14,51 | 14,66 | 14,46 | 14,66 | 2,09% | 32.458,00 |
| 29.12.2025 | 14,45 | 14,58 | 13,79 | 14,36 | -0,83% | 193.652,00 |
| 23.12.2025 | 15,01 | 15,25 | 14,28 | 14,48 | -3,34% | 138.726,00 |
| 22.12.2025 | 14,91 | 15,20 | 14,50 | 14,98 | 4,24% | 147.651,00 |
| 19.12.2025 | 13,89 | 14,55 | 13,83 | 14,37 | 1,02% | 64.161,00 |
| 18.12.2025 | 14,00 | 14,26 | 13,70 | 14,23 | 2,86% | 69.320,00 |
| 17.12.2025 | 14,38 | 14,53 | 13,80 | 13,83 | 1,21% | 159.348,00 |
| 16.12.2025 | 13,40 | 13,96 | 13,28 | 13,67 | 1,45% | 57.638,00 |
| 15.12.2025 | 14,19 | 14,22 | 13,46 | 13,47 | -1,10% | 144.641,00 |
| 12.12.2025 | 14,43 | 14,86 | 13,62 | 13,62 | -3,47% | 180.075,00 |
| 11.12.2025 | 13,41 | 14,11 | 13,21 | 14,11 | 8,25% | 259.030,00 |
| 10.12.2025 | 13,33 | 13,35 | 12,79 | 13,04 | -1,55% | 92.622,00 |
| 09.12.2025 | 12,29 | 13,37 | 12,28 | 13,24 | 4,87% | 85.757,00 |
| 08.12.2025 | 13,06 | 13,10 | 12,44 | 12,63 | -3,52% | 59.935,00 |
| 05.12.2025 | 13,22 | 13,58 | 12,99 | 13,09 | 0,54% | 134.625,00 |
| 04.12.2025 | 13,61 | 13,61 | 12,76 | 13,02 | -4,72% | 120.182,00 |
| 03.12.2025 | 13,69 | 13,92 | 13,29 | 13,66 | 4,96% | 186.415,00 |
| 02.12.2025 | 12,96 | 13,47 | 12,87 | 13,02 | -4,27% | 175.558,00 |
| 01.12.2025 | 13,38 | 13,73 | 13,20 | 13,60 | 4,02% | 285.727,00 |
| 28.11.2025 | 11,96 | 13,11 | 11,83 | 13,07 | 13,36% | 284.142,00 |
| 27.11.2025 | 11,62 | 11,62 | 11,35 | 11,53 | 2,31% | 68.192,00 |
| 26.11.2025 | 10,95 | 11,29 | 10,76 | 11,27 | 6,12% | 78.687,00 |
| 25.11.2025 | 10,42 | 10,64 | 10,29 | 10,62 | 4,94% | 164.958,00 |
| 24.11.2025 | 9,72 | 10,12 | 9,60 | 10,12 | 5,50% | 70.871,00 |
| 21.11.2025 | 9,42 | 9,60 | 9,15 | 9,59 | -4,65% | 254.164,00 |
| 20.11.2025 | 10,37 | 10,47 | 10,06 | 10,06 | -1,37% | 93.202,00 |
| 19.11.2025 | 10,24 | 10,68 | 10,20 | 10,20 | 1,75% | 103.198,00 |
| 18.11.2025 | 9,70 | 10,18 | 9,69 | 10,03 | -1,47% | 116.743,00 |
| 17.11.2025 | 10,41 | 10,47 | 10,11 | 10,18 | -2,63% | 71.054,00 |
| 14.11.2025 | 10,62 | 10,70 | 9,70 | 10,45 | -1,92% | 289.992,00 |
| 13.11.2025 | 11,27 | 11,29 | 10,57 | 10,66 | -2,16% | 89.575,00 |
| 12.11.2025 | 10,37 | 10,93 | 10,35 | 10,89 | 7,88% | 86.551,00 |
| 11.11.2025 | 10,45 | 10,47 | 10,02 | 10,10 | -1,46% | 83.202,00 |
| 10.11.2025 | 10,30 | 10,52 | 10,13 | 10,25 | 6,36% | 111.764,00 |
| 07.11.2025 | 9,71 | 9,71 | 9,38 | 9,63 | 1,56% | 116.435,00 |
| 06.11.2025 | 9,56 | 9,81 | 9,35 | 9,48 | 2,86% | 140.249,00 |
| 05.11.2025 | 10,38 | 10,40 | 8,90 | 9,22 | -11,56% | 373.027,00 |
| 04.11.2025 | 10,61 | 10,72 | 10,20 | 10,43 | -2,57% | 132.631,00 |
| 03.11.2025 | 11,17 | 11,22 | 10,70 | 10,70 | -2,55% | 95.440,00 |
| 31.10.2025 | 11,36 | 11,39 | 10,90 | 10,98 | -2,18% | 104.862,00 |
| 30.10.2025 | 10,98 | 11,31 | 10,85 | 11,23 | 1,72% | 77.731,00 |
| 29.10.2025 | 11,40 | 11,46 | 10,94 | 11,04 | 1,33% | 163.420,00 |
| 28.10.2025 | 10,49 | 10,91 | 10,10 | 10,89 | 3,08% | 258.388,00 |
| 27.10.2025 | 10,87 | 10,87 | 10,28 | 10,57 | -4,91% | 316.723,00 |
| 24.10.2025 | 10,99 | 11,19 | 10,60 | 11,11 | -0,18% | 126.271,00 |