10,280€
0,54%
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 | 10,27 | 10,52 | 10,27 | 10,52 | 2,89% | 11.500,00 |
| 02.10.2025 | 10,46 | 10,73 | 10,00 | 10,23 | -2,01% | 18.891,00 |
| 01.10.2025 | 10,51 | 11,00 | 10,44 | 10,44 | 0,43% | 30.322,00 |
| 30.09.2025 | 10,66 | 10,76 | 9,91 | 10,39 | -1,70% | 25.629,00 |
| 29.09.2025 | 10,80 | 10,87 | 10,57 | 10,57 | -0,28% | 17.626,00 |
| 26.09.2025 | 9,91 | 10,69 | 9,91 | 10,60 | 5,68% | 14.573,00 |
| 25.09.2025 | 9,73 | 10,23 | 9,73 | 10,03 | 2,68% | 35.550,00 |
| 24.09.2025 | 10,16 | 10,21 | 9,68 | 9,77 | -2,32% | 34.306,00 |
| 23.09.2025 | 10,29 | 10,60 | 10,00 | 10,00 | -2,72% | 33.677,00 |
| 22.09.2025 | 9,26 | 10,28 | 9,24 | 10,28 | 13,02% | 65.695,00 |
| 19.09.2025 | 8,61 | 9,10 | 8,61 | 9,10 | 7,29% | 11.006,00 |
| 18.09.2025 | 8,51 | 8,51 | 8,35 | 8,48 | -1,94% | 6.263,00 |
| 17.09.2025 | 8,51 | 8,70 | 8,40 | 8,65 | -1,39% | 16.571,00 |
| 16.09.2025 | 9,14 | 9,18 | 8,74 | 8,77 | -4,40% | 32.417,00 |
| 15.09.2025 | 9,10 | 9,21 | 8,93 | 9,17 | 1,91% | 11.160,00 |
| 12.09.2025 | 9,04 | 9,26 | 8,98 | 9,00 | 3,27% | 13.479,00 |
| 11.09.2025 | 8,02 | 8,72 | 7,91 | 8,72 | 12,89% | 14.060,00 |
| 10.09.2025 | 7,84 | 7,99 | 7,72 | 7,72 | -1,64% | 9.100,00 |
| 09.09.2025 | 8,14 | 8,14 | 7,81 | 7,85 | -2,92% | 9.148,00 |
| 08.09.2025 | 7,81 | 8,14 | 7,81 | 8,09 | 2,58% | 6.776,00 |
| 05.09.2025 | 7,92 | 8,11 | 7,77 | 7,88 | 1,49% | 10.678,00 |
| 04.09.2025 | 8,05 | 8,05 | 7,77 | 7,77 | -3,17% | 14.608,00 |
| 03.09.2025 | 8,27 | 8,38 | 8,02 | 8,02 | -2,22% | 13.367,00 |
| 02.09.2025 | 8,30 | 8,34 | 7,79 | 8,20 | -2,10% | 17.294,00 |
| 01.09.2025 | 8,15 | 8,38 | 8,15 | 8,38 | 7,00% | 31.675,00 |
| 29.08.2025 | 7,64 | 7,93 | 7,62 | 7,83 | 1,56% | 4.593,00 |
| 28.08.2025 | 7,77 | 7,91 | 7,68 | 7,71 | -0,52% | 4.469,00 |
| 27.08.2025 | 7,71 | 7,75 | 7,67 | 7,75 | -0,62% | 5.514,00 |
| 26.08.2025 | 7,71 | 7,80 | 7,71 | 7,80 | 1,99% | 2.700,00 |
| 25.08.2025 | 7,70 | 7,71 | 7,64 | 7,65 | -1,29% | 3.079,00 |
| 22.08.2025 | 7,48 | 7,75 | 7,40 | 7,75 | 4,11% | 7.606,00 |
| 21.08.2025 | 7,32 | 7,56 | 7,27 | 7,44 | 2,25% | 11.801,00 |
| 20.08.2025 | 7,15 | 7,28 | 7,15 | 7,28 | 0,61% | 4.605,00 |
| 19.08.2025 | 7,58 | 7,58 | 7,23 | 7,23 | -2,27% | 23.388,00 |
| 18.08.2025 | 7,60 | 7,63 | 7,36 | 7,40 | -3,72% | 10.647,00 |
| 15.08.2025 | 7,62 | 7,72 | 7,45 | 7,69 | -2,71% | 2.880,00 |
| 14.08.2025 | 7,62 | 7,90 | 7,50 | 7,90 | 4,22% | 7.699,00 |
| 13.08.2025 | 7,71 | 7,83 | 7,58 | 7,58 | 1,01% | 3.150,00 |
| 12.08.2025 | 7,55 | 7,57 | 7,50 | 7,50 | 1,54% | 4.397,00 |
| 11.08.2025 | 7,35 | 7,39 | 7,16 | 7,39 | -2,84% | 2.389,00 |
| 08.08.2025 | 7,55 | 7,61 | 7,55 | 7,61 | 1,82% | 3.610,00 |
| 07.08.2025 | 7,18 | 7,47 | 7,18 | 7,47 | 2,98% | 8.455,00 |
| 06.08.2025 | 7,23 | 7,25 | 7,21 | 7,25 | 1,03% | 2.954,00 |
| 05.08.2025 | 7,09 | 7,18 | 7,06 | 7,18 | 1,76% | 2.510,00 |
| 04.08.2025 | 6,81 | 7,06 | 6,81 | 7,06 | 5,41% | 6.825,00 |
| 01.08.2025 | 6,95 | 6,97 | 6,69 | 6,69 | -3,85% | 7.012,00 |
| 31.07.2025 | 7,09 | 7,10 | 6,96 | 6,96 | -1,42% | 3.100,00 |
| 30.07.2025 | 7,24 | 7,28 | 7,06 | 7,06 | -2,94% | 400,00 |
| 29.07.2025 | 7,19 | 7,28 | 7,19 | 7,28 | 2,19% | 4.013,00 |
| 28.07.2025 | 7,29 | 7,41 | 7,10 | 7,12 | -3,21% | 1.345,00 |
| 25.07.2025 | 7,34 | 7,47 | 7,34 | 7,36 | -0,14% | 4.630,00 |
| 24.07.2025 | 7,50 | 7,50 | 7,37 | 7,37 | -3,41% | 4.268,00 |
| 23.07.2025 | 7,53 | 7,66 | 7,53 | 7,63 | 0,82% | 11.450,00 |
| 22.07.2025 | 7,41 | 7,56 | 7,35 | 7,56 | 1,83% | 3.430,00 |
| 21.07.2025 | 7,07 | 7,54 | 7,07 | 7,43 | 3,45% | 12.983,00 |
| 18.07.2025 | 7,29 | 7,45 | 7,18 | 7,18 | -1,43% | 10.280,00 |
| 17.07.2025 | 7,40 | 7,47 | 7,28 | 7,28 | -2,88% | 2.053,00 |
| 16.07.2025 | 7,66 | 7,79 | 7,45 | 7,50 | -3,28% | 5.093,00 |
| 15.07.2025 | 7,90 | 7,99 | 7,65 | 7,75 | -1,75% | 5.603,00 |
| 14.07.2025 | 8,20 | 8,20 | 7,89 | 7,89 | -0,10% | 11.965,00 |
| 11.07.2025 | 7,47 | 7,90 | 7,46 | 7,90 | 9,09% | 39.049,00 |
| 10.07.2025 | 7,19 | 7,31 | 7,19 | 7,24 | 1,37% | 1.854,00 |
| 09.07.2025 | 6,84 | 7,14 | 6,84 | 7,14 | 4,20% | 7.290,00 |
| 08.07.2025 | 7,39 | 7,43 | 6,86 | 6,86 | -5,51% | 5.974,00 |
| 07.07.2025 | 7,14 | 7,40 | 7,05 | 7,26 | 0,72% | 7.960,00 |
| 04.07.2025 | 7,14 | 7,21 | 7,14 | 7,20 | -0,63% | 737,00 |
| 03.07.2025 | 7,16 | 7,40 | 7,16 | 7,25 | 3,63% | 10.983,00 |
| 02.07.2025 | 7,06 | 7,13 | 7,00 | 7,00 | -2,29% | 2.705,00 |
| 01.07.2025 | 6,98 | 7,20 | 6,98 | 7,16 | 4,22% | 5.075,00 |
| 30.06.2025 | 6,84 | 6,99 | 6,77 | 6,87 | -0,52% | 8.892,00 |
| 27.06.2025 | 7,14 | 7,14 | 6,91 | 6,91 | -1,71% | 954,00 |
| 26.06.2025 | 6,95 | 7,10 | 6,95 | 7,03 | 0,46% | 2.955,00 |
| 25.06.2025 | 6,94 | 6,99 | 6,94 | 6,99 | 0,69% | 1.075,00 |
| 24.06.2025 | 6,89 | 6,95 | 6,85 | 6,95 | 0,09% | 4.251,00 |
| 23.06.2025 | 7,06 | 7,23 | 6,94 | 6,94 | -0,86% | 6.299,00 |
| 20.06.2025 | 7,05 | 7,15 | 6,88 | 7,00 | -2,80% | 15.544,00 |
| 19.06.2025 | 7,24 | 7,24 | 7,20 | 7,20 | -0,74% | 5.887,00 |
| 18.06.2025 | 7,42 | 7,50 | 7,26 | 7,26 | -1,97% | 11.153,00 |
| 17.06.2025 | 7,15 | 7,40 | 7,14 | 7,40 | 4,49% | 14.368,00 |
| 16.06.2025 | 7,22 | 7,22 | 7,08 | 7,08 | -1,03% | 3.475,00 |
| 13.06.2025 | 7,08 | 7,27 | 7,08 | 7,16 | -0,22% | 8.156,00 |
| 12.06.2025 | 7,25 | 7,35 | 7,09 | 7,17 | -0,36% | 12.357,00 |
| 11.06.2025 | 7,43 | 7,43 | 7,12 | 7,20 | -1,93% | 19.160,00 |
| 10.06.2025 | 7,36 | 7,40 | 7,24 | 7,34 | -0,70% | 18.006,00 |
| 09.06.2025 | 7,24 | 7,44 | 7,24 | 7,39 | 2,32% | 9.852,00 |
| 06.06.2025 | 7,40 | 7,56 | 7,19 | 7,23 | -2,11% | 65.721,00 |
| 05.06.2025 | 6,39 | 7,38 | 6,39 | 7,38 | 16,03% | 45.557,00 |
| 04.06.2025 | 6,18 | 6,36 | 6,16 | 6,36 | 3,18% | 9.275,00 |
| 03.06.2025 | 5,82 | 6,17 | 5,82 | 6,17 | 1,21% | 11.025,00 |
| 02.06.2025 | 5,42 | 6,10 | 5,42 | 6,09 | 13,66% | 76.153,00 |
| 30.05.2025 | 5,35 | 5,39 | 5,35 | 5,36 | -5,33% | 1.895,00 |
| 29.05.2025 | 5,65 | 5,67 | 5,64 | 5,66 | 2,95% | 1.120,00 |
| 28.05.2025 | 5,45 | 5,55 | 5,45 | 5,50 | 0,15% | 6.325,00 |
| 27.05.2025 | 5,27 | 5,49 | 5,10 | 5,49 | 4,25% | 6.640,00 |
| 26.05.2025 | 5,18 | 5,27 | 5,14 | 5,27 | 2,05% | 3.773,00 |
| 23.05.2025 | 5,24 | 5,28 | 5,16 | 5,16 | -1,00% | 7.325,00 |
| 22.05.2025 | 5,24 | 5,29 | 5,20 | 5,21 | -1,25% | 2.500,00 |
| 21.05.2025 | 5,21 | 5,28 | 5,21 | 5,28 | 1,93% | 2.660,00 |
| 20.05.2025 | 5,00 | 5,18 | 4,98 | 5,18 | 3,19% | 3.348,00 |
| 19.05.2025 | 4,99 | 5,09 | 4,99 | 5,02 | 1,52% | 1.286,00 |