18,180€
1,00%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 17,96 | 18,00 | 17,36 | 18,00 | 1,12% | 22.299,00 |
| 24.08.2026 | 18,21 | 18,43 | 17,73 | 17,80 | -2,09% | 45.162,00 |
| 21.08.2026 | 18,63 | 18,96 | 18,11 | 18,18 | -0,87% | 41.078,00 |
| 20.08.2026 | 17,76 | 18,55 | 17,26 | 18,34 | 4,47% | 56.858,00 |
| 19.08.2026 | 16,05 | 17,62 | 16,02 | 17,56 | 9,11% | 48.430,00 |
| 18.08.2026 | 16,78 | 16,78 | 16,05 | 16,09 | -5,55% | 20.278,00 |
| 17.08.2026 | 16,97 | 17,11 | 16,65 | 17,04 | 1,91% | 32.105,00 |
| 14.08.2026 | 16,13 | 17,00 | 16,13 | 16,72 | 2,01% | 27.782,00 |
| 13.08.2026 | 17,35 | 17,35 | 16,00 | 16,39 | -1,89% | 40.758,00 |
| 12.08.2026 | 16,50 | 17,18 | 16,50 | 16,70 | 2,52% | 46.391,00 |
| 11.08.2026 | 16,16 | 16,45 | 15,81 | 16,29 | 0,18% | 20.257,00 |
| 10.08.2026 | 16,18 | 16,36 | 15,80 | 16,26 | 2,91% | 94.863,00 |
| 07.08.2026 | 15,68 | 16,20 | 15,44 | 15,80 | 4,74% | 65.206,00 |
| 06.08.2026 | 15,26 | 15,55 | 14,84 | 15,09 | -1,92% | 42.521,00 |
| 05.08.2026 | 14,95 | 15,49 | 14,81 | 15,38 | 7,93% | 128.944,00 |
| 04.08.2026 | 13,78 | 14,38 | 13,59 | 14,25 | 6,46% | 106.649,00 |
| 03.08.2026 | 13,26 | 13,50 | 12,80 | 13,39 | 2,96% | 43.154,00 |
| 31.07.2026 | 13,50 | 13,50 | 12,95 | 13,00 | 0,58% | 57.795,00 |
| 30.07.2026 | 13,26 | 13,66 | 12,44 | 12,93 | -2,82% | 149.190,00 |
| 29.07.2026 | 13,92 | 14,04 | 13,11 | 13,30 | -3,73% | 77.391,00 |
| 28.07.2026 | 14,10 | 14,12 | 13,46 | 13,82 | -2,26% | 87.097,00 |
| 27.07.2026 | 14,67 | 14,73 | 13,90 | 14,14 | -3,38% | 40.125,00 |
| 24.07.2026 | 14,42 | 14,74 | 14,38 | 14,63 | 2,96% | 27.903,00 |
| 23.07.2026 | 14,95 | 15,03 | 14,13 | 14,21 | -8,23% | 39.715,00 |
| 22.07.2026 | 14,90 | 15,55 | 14,85 | 15,49 | 5,74% | 80.739,00 |
| 21.07.2026 | 14,39 | 14,65 | 14,23 | 14,65 | 5,70% | 41.219,00 |
| 20.07.2026 | 13,78 | 14,19 | 13,71 | 13,86 | 0,33% | 29.163,00 |
| 17.07.2026 | 13,85 | 13,87 | 13,43 | 13,81 | -1,71% | 39.134,00 |
| 16.07.2026 | 14,65 | 14,65 | 13,95 | 14,05 | -2,02% | 65.601,00 |
| 15.07.2026 | 14,85 | 14,99 | 14,30 | 14,34 | -3,27% | 25.180,00 |
| 14.07.2026 | 14,66 | 15,22 | 14,30 | 14,83 | 2,28% | 45.744,00 |
| 13.07.2026 | 14,52 | 14,72 | 14,32 | 14,50 | -3,08% | 18.807,00 |
| 10.07.2026 | 15,16 | 15,24 | 14,78 | 14,96 | -0,27% | 35.962,00 |
| 09.07.2026 | 14,26 | 15,09 | 14,03 | 15,00 | 12,49% | 69.048,00 |
| 08.07.2026 | 14,42 | 14,52 | 13,28 | 13,33 | -6,91% | 94.447,00 |
| 07.07.2026 | 15,11 | 15,11 | 14,25 | 14,32 | -5,82% | 18.086,00 |
| 06.07.2026 | 15,68 | 16,04 | 15,04 | 15,21 | -4,10% | 32.960,00 |
| 03.07.2026 | 15,59 | 16,13 | 15,59 | 15,86 | 0,57% | 23.677,00 |
| 02.07.2026 | 15,00 | 15,91 | 15,00 | 15,77 | 2,70% | 24.142,00 |
| 01.07.2026 | 14,66 | 15,59 | 14,60 | 15,35 | 2,99% | 23.317,00 |
| 30.06.2026 | 14,90 | 15,09 | 14,62 | 14,91 | 2,79% | 37.332,00 |
| 29.06.2026 | 14,90 | 14,90 | 14,32 | 14,50 | -4,29% | 23.890,00 |
| 26.06.2026 | 14,70 | 15,17 | 14,47 | 15,15 | 3,17% | 37.049,00 |
| 25.06.2026 | 14,19 | 14,76 | 14,10 | 14,69 | 3,09% | 59.081,00 |
| 24.06.2026 | 14,55 | 14,59 | 13,81 | 14,25 | -3,26% | 70.113,00 |
| 23.06.2026 | 14,81 | 14,99 | 14,48 | 14,73 | -5,34% | 47.416,00 |
| 22.06.2026 | 15,60 | 15,95 | 15,29 | 15,56 | 1,10% | 46.137,00 |
| 19.06.2026 | 15,22 | 15,56 | 15,07 | 15,39 | -2,35% | 50.854,00 |
| 18.06.2026 | 16,44 | 16,61 | 15,75 | 15,76 | -7,76% | 95.624,00 |
| 17.06.2026 | 16,83 | 17,24 | 16,55 | 17,08 | 3,92% | 69.113,00 |
| 16.06.2026 | 16,28 | 16,74 | 16,21 | 16,44 | -0,06% | 57.285,00 |
| 15.06.2026 | 16,08 | 16,81 | 16,00 | 16,45 | 8,62% | 136.815,00 |
| 12.06.2026 | 14,67 | 15,20 | 14,33 | 15,14 | 8,92% | 120.136,00 |
| 11.06.2026 | 13,74 | 13,95 | 13,56 | 13,90 | 0,51% | 60.225,00 |
| 10.06.2026 | 14,02 | 14,24 | 13,65 | 13,83 | -1,91% | 79.698,00 |
| 09.06.2026 | 14,98 | 15,06 | 14,10 | 14,10 | -6,44% | 86.374,00 |
| 08.06.2026 | 14,75 | 15,17 | 14,64 | 15,07 | -0,53% | 88.429,00 |
| 05.06.2026 | 16,59 | 16,88 | 15,15 | 15,15 | -11,46% | 113.996,00 |
| 04.06.2026 | 17,31 | 17,48 | 16,97 | 17,11 | -0,44% | 44.254,00 |
| 03.06.2026 | 17,80 | 17,84 | 17,19 | 17,19 | -4,92% | 33.934,00 |
| 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 |