13,860€
1,61%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 14,24 | 14,28 | 13,36 | 13,60 | -0,33% | 29.219,00 |
| 12.12.2025 | 14,40 | 14,82 | 13,36 | 13,64 | -5,47% | 36.868,00 |
| 11.12.2025 | 13,47 | 14,65 | 13,38 | 14,43 | 6,85% | 28.095,00 |
| 10.12.2025 | 13,35 | 13,51 | 12,80 | 13,51 | 2,35% | 18.823,00 |
| 09.12.2025 | 12,25 | 13,31 | 12,25 | 13,20 | 3,90% | 12.511,00 |
| 08.12.2025 | 13,00 | 13,10 | 12,70 | 12,70 | -5,05% | 3.970,00 |
| 05.12.2025 | 13,20 | 13,50 | 13,10 | 13,38 | 2,85% | 13.692,00 |
| 04.12.2025 | 13,28 | 13,40 | 12,77 | 13,01 | -4,13% | 17.844,00 |
| 03.12.2025 | 13,78 | 13,90 | 13,30 | 13,57 | 4,67% | 14.311,00 |
| 02.12.2025 | 13,12 | 13,37 | 12,88 | 12,96 | -3,93% | 26.275,00 |
| 01.12.2025 | 13,41 | 13,70 | 13,23 | 13,49 | 4,41% | 34.614,00 |
| 28.11.2025 | 11,97 | 13,15 | 11,87 | 12,92 | 10,81% | 32.452,00 |
| 27.11.2025 | 11,46 | 11,66 | 11,38 | 11,66 | -1,14% | 12.308,00 |
| 26.11.2025 | 10,81 | 11,80 | 10,81 | 11,80 | 9,11% | 16.397,00 |
| 25.11.2025 | 10,37 | 10,90 | 10,35 | 10,81 | 6,08% | 9.116,00 |
| 24.11.2025 | 9,71 | 10,26 | 9,66 | 10,19 | 6,97% | 9.295,00 |
| 21.11.2025 | 9,32 | 9,63 | 9,25 | 9,53 | -1,18% | 5.569,00 |
| 20.11.2025 | 10,35 | 10,46 | 9,50 | 9,64 | -6,32% | 8.122,00 |
| 19.11.2025 | 10,22 | 10,65 | 10,12 | 10,29 | 0,98% | 7.241,00 |
| 18.11.2025 | 9,60 | 10,19 | 9,51 | 10,19 | 1,85% | 15.212,00 |
| 17.11.2025 | 10,44 | 10,46 | 10,00 | 10,01 | 2,93% | 13.663,00 |
| 14.11.2025 | 10,50 | 10,61 | 9,72 | 9,72 | -8,78% | 18.800,00 |
| 13.11.2025 | 11,07 | 11,26 | 10,59 | 10,66 | -2,47% | 11.281,00 |
| 12.11.2025 | 10,32 | 11,04 | 10,32 | 10,93 | 6,48% | 30.594,00 |
| 11.11.2025 | 10,40 | 10,43 | 10,10 | 10,26 | -0,73% | 2.794,00 |
| 10.11.2025 | 10,20 | 10,46 | 10,20 | 10,34 | 9,02% | 12.825,00 |
| 07.11.2025 | 9,62 | 9,72 | 9,48 | 9,48 | -1,33% | 585,00 |
| 06.11.2025 | 9,30 | 9,61 | 9,30 | 9,61 | 2,96% | 8.403,00 |
| 05.11.2025 | 10,21 | 10,40 | 8,89 | 9,33 | -6,64% | 30.727,00 |
| 04.11.2025 | 10,53 | 10,70 | 10,00 | 10,00 | -7,01% | 7.220,00 |
| 03.11.2025 | 11,14 | 11,26 | 10,75 | 10,75 | -3,63% | 1.867,00 |
| 31.10.2025 | 11,36 | 11,36 | 10,92 | 11,16 | -0,62% | 3.060,00 |
| 30.10.2025 | 10,90 | 11,23 | 10,90 | 11,23 | 2,84% | 2.120,00 |
| 29.10.2025 | 11,11 | 11,45 | 10,80 | 10,92 | -0,68% | 13.374,00 |
| 28.10.2025 | 10,45 | 10,99 | 10,17 | 10,99 | 3,83% | 21.262,00 |
| 27.10.2025 | 11,02 | 11,02 | 10,35 | 10,59 | -3,99% | 14.205,00 |
| 24.10.2025 | 11,03 | 11,18 | 10,68 | 11,03 | -1,61% | 6.025,00 |
| 23.10.2025 | 10,94 | 11,23 | 10,94 | 11,21 | 3,51% | 15.758,00 |
| 22.10.2025 | 11,19 | 11,37 | 10,30 | 10,83 | -1,05% | 31.681,00 |
| 21.10.2025 | 12,15 | 12,15 | 10,87 | 10,94 | -11,06% | 59.389,00 |
| 20.10.2025 | 12,15 | 12,30 | 12,05 | 12,30 | 2,16% | 11.156,00 |
| 17.10.2025 | 13,28 | 13,32 | 11,80 | 12,04 | -7,49% | 48.627,00 |
| 16.10.2025 | 12,63 | 13,42 | 12,63 | 13,02 | 2,56% | 29.753,00 |
| 15.10.2025 | 12,29 | 12,75 | 12,24 | 12,69 | 5,09% | 20.003,00 |
| 14.10.2025 | 12,05 | 12,33 | 11,76 | 12,08 | -0,78% | 19.845,00 |
| 13.10.2025 | 12,00 | 12,40 | 12,00 | 12,17 | 5,60% | 31.260,00 |
| 10.10.2025 | 11,91 | 12,46 | 11,28 | 11,53 | -2,78% | 42.259,00 |
| 09.10.2025 | 12,13 | 12,78 | 11,63 | 11,86 | -2,35% | 50.399,00 |
| 08.10.2025 | 11,16 | 12,23 | 11,16 | 12,14 | 11,79% | 73.534,00 |
| 07.10.2025 | 11,02 | 11,05 | 10,75 | 10,86 | -2,12% | 46.777,00 |
| 06.10.2025 | 10,53 | 11,57 | 10,53 | 11,10 | 5,47% | 41.772,00 |
| 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 |