10,470€
4,60%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 10,41 | 10,66 | 10,29 | 10,45 | 4,40% | 114.248,00 |
| 02.10.2025 | 10,51 | 10,71 | 9,97 | 10,01 | -5,34% | 148.007,00 |
| 01.10.2025 | 10,53 | 11,04 | 10,44 | 10,58 | 0,71% | 182.089,00 |
| 30.09.2025 | 10,62 | 10,78 | 9,91 | 10,50 | -0,85% | 277.601,00 |
| 29.09.2025 | 10,81 | 10,87 | 10,52 | 10,59 | 0,43% | 198.266,00 |
| 26.09.2025 | 10,05 | 10,70 | 9,98 | 10,55 | 6,00% | 123.217,00 |
| 25.09.2025 | 9,81 | 10,21 | 9,75 | 9,95 | 0,73% | 366.090,00 |
| 24.09.2025 | 10,20 | 10,26 | 9,88 | 9,88 | -4,44% | 174.729,00 |
| 23.09.2025 | 10,17 | 10,65 | 10,16 | 10,34 | 2,38% | 234.407,00 |
| 22.09.2025 | 9,38 | 10,10 | 9,22 | 10,10 | 13,30% | 267.338,00 |
| 19.09.2025 | 8,53 | 8,93 | 8,48 | 8,91 | 6,50% | 76.981,00 |
| 18.09.2025 | 8,44 | 8,64 | 8,26 | 8,37 | -3,77% | 96.600,00 |
| 17.09.2025 | 8,60 | 8,72 | 8,39 | 8,69 | -0,96% | 106.937,00 |
| 16.09.2025 | 9,14 | 9,20 | 8,76 | 8,78 | -2,94% | 105.544,00 |
| 15.09.2025 | 9,00 | 9,11 | 8,87 | 9,04 | -0,22% | 88.718,00 |
| 12.09.2025 | 8,98 | 9,26 | 8,91 | 9,06 | 14,44% | 167.242,00 |
| 10.09.2025 | 7,93 | 7,93 | 7,89 | 7,92 | -2,08% | 12.990,00 |
| 09.09.2025 | 8,10 | 8,12 | 8,07 | 8,09 | 3,72% | 8.521,00 |
| 05.09.2025 | 7,93 | 8,06 | 7,71 | 7,80 | -1,47% | 64.525,00 |
| 04.09.2025 | 8,02 | 8,12 | 7,78 | 7,91 | -3,11% | 71.211,00 |
| 03.09.2025 | 8,23 | 8,44 | 8,13 | 8,17 | -0,24% | 107.423,00 |
| 02.09.2025 | 8,31 | 8,34 | 7,77 | 8,19 | -1,80% | 160.760,00 |
| 01.09.2025 | 8,17 | 8,42 | 8,14 | 8,34 | 6,52% | 176.891,00 |
| 29.08.2025 | 7,57 | 7,83 | 7,57 | 7,83 | 2,25% | 89.989,00 |
| 28.08.2025 | 7,77 | 7,97 | 7,63 | 7,66 | -0,18% | 45.044,00 |
| 27.08.2025 | 7,77 | 7,77 | 7,58 | 7,67 | -1,26% | 38.500,00 |
| 26.08.2025 | 7,73 | 7,82 | 7,66 | 7,77 | 1,15% | 21.709,00 |
| 25.08.2025 | 7,71 | 7,79 | 7,56 | 7,68 | -0,65% | 63.183,00 |
| 22.08.2025 | 7,22 | 7,78 | 7,22 | 7,73 | 3,62% | 46.841,00 |
| 21.08.2025 | 7,30 | 7,60 | 7,26 | 7,46 | 1,86% | 104.578,00 |
| 20.08.2025 | 7,22 | 7,34 | 7,12 | 7,32 | -1,61% | 96.929,00 |
| 19.08.2025 | 7,58 | 7,63 | 7,37 | 7,44 | 1,11% | 125.669,00 |
| 18.08.2025 | 7,66 | 7,81 | 7,36 | 7,36 | -5,25% | 110.858,00 |
| 15.08.2025 | 7,70 | 7,77 | 7,45 | 7,77 | 2,18% | 75.030,00 |
| 14.08.2025 | 7,52 | 8,00 | 7,43 | 7,60 | 1,12% | 106.734,00 |
| 13.08.2025 | 7,74 | 7,84 | 7,50 | 7,52 | -0,34% | 90.643,00 |
| 12.08.2025 | 7,57 | 7,62 | 7,46 | 7,55 | 0,35% | 61.861,00 |
| 11.08.2025 | 7,30 | 7,52 | 7,16 | 7,52 | 0,62% | 39.082,00 |
| 08.08.2025 | 7,52 | 7,61 | 7,43 | 7,47 | 2,33% | 50.395,00 |
| 07.08.2025 | 7,25 | 7,56 | 7,25 | 7,30 | 1,87% | 82.806,00 |
| 06.08.2025 | 7,27 | 7,27 | 7,16 | 7,17 | -0,31% | 12.561,00 |
| 05.08.2025 | 7,07 | 7,25 | 6,95 | 7,19 | 3,01% | 30.357,00 |
| 04.08.2025 | 6,86 | 7,04 | 6,81 | 6,98 | 1,87% | 48.981,00 |
| 01.08.2025 | 6,96 | 7,05 | 6,78 | 6,85 | -1,47% | 65.250,00 |
| 31.07.2025 | 7,12 | 7,14 | 6,90 | 6,96 | -2,41% | 75.663,00 |
| 30.07.2025 | 7,21 | 7,33 | 7,12 | 7,13 | -0,14% | 31.434,00 |
| 29.07.2025 | 7,22 | 7,26 | 7,09 | 7,14 | 0,68% | 17.001,00 |
| 28.07.2025 | 7,40 | 7,41 | 7,02 | 7,09 | -1,99% | 69.668,00 |
| 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 |