19,098€
-0,25%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,22 | 19,22 | 18,97 | 19,01 | -0,73% | 2.636,00 |
| 13.02.2026 | 18,51 | 19,38 | 18,49 | 19,15 | 2,93% | 11.890,00 |
| 12.02.2026 | 19,76 | 19,89 | 18,60 | 18,60 | -6,08% | 13.325,00 |
| 11.02.2026 | 20,47 | 21,06 | 19,81 | 19,81 | -1,57% | 7.471,00 |
| 10.02.2026 | 19,66 | 20,12 | 19,51 | 20,12 | 0,30% | 16.819,00 |
| 09.02.2026 | 19,12 | 20,06 | 18,81 | 20,06 | 8,40% | 10.066,00 |
| 06.02.2026 | 17,01 | 18,51 | 16,88 | 18,51 | 6,14% | 17.280,00 |
| 05.02.2026 | 17,81 | 18,25 | 17,00 | 17,44 | -6,14% | 37.679,00 |
| 04.02.2026 | 19,19 | 19,68 | 17,90 | 18,58 | 0,05% | 25.363,00 |
| 03.02.2026 | 18,70 | 18,99 | 18,00 | 18,57 | 7,78% | 44.231,00 |
| 02.02.2026 | 16,05 | 18,00 | 15,88 | 17,23 | -4,01% | 33.465,00 |
| 30.01.2026 | 19,31 | 19,57 | 17,26 | 17,95 | -13,73% | 43.238,00 |
| 29.01.2026 | 22,48 | 22,60 | 20,00 | 20,80 | -5,63% | 53.260,00 |
| 28.01.2026 | 22,15 | 22,15 | 21,30 | 22,04 | 3,47% | 61.980,00 |
| 27.01.2026 | 22,12 | 22,62 | 20,49 | 21,30 | -1,53% | 35.159,00 |
| 26.01.2026 | 22,58 | 23,36 | 21,63 | 21,63 | 1,31% | 136.930,00 |
| 23.01.2026 | 21,10 | 21,50 | 20,82 | 21,35 | 4,61% | 17.864,00 |
| 22.01.2026 | 19,26 | 20,67 | 18,94 | 20,41 | 8,59% | 16.972,00 |
| 21.01.2026 | 19,54 | 19,76 | 18,74 | 18,80 | -2,13% | 23.239,00 |
| 20.01.2026 | 19,39 | 19,59 | 18,80 | 19,21 | 0,21% | 20.038,00 |
| 19.01.2026 | 19,01 | 19,26 | 18,82 | 19,17 | 4,73% | 33.913,00 |
| 16.01.2026 | 17,49 | 18,30 | 17,01 | 18,30 | 3,77% | 30.000,00 |
| 15.01.2026 | 16,92 | 17,64 | 16,24 | 17,64 | 3,58% | 20.839,00 |
| 14.01.2026 | 17,67 | 17,75 | 16,61 | 17,03 | -0,35% | 32.022,00 |
| 13.01.2026 | 17,34 | 17,93 | 16,90 | 17,09 | -1,56% | 22.811,00 |
| 12.01.2026 | 16,89 | 17,62 | 16,85 | 17,36 | 6,93% | 32.991,00 |
| 09.01.2026 | 15,40 | 16,28 | 15,28 | 16,23 | 6,39% | 22.802,00 |
| 08.01.2026 | 15,01 | 15,32 | 14,62 | 15,26 | 0,66% | 13.634,00 |
| 07.01.2026 | 15,53 | 15,82 | 14,40 | 15,16 | -5,04% | 24.795,00 |
| 06.01.2026 | 14,94 | 15,96 | 14,72 | 15,96 | 8,24% | 18.277,00 |
| 05.01.2026 | 14,32 | 15,21 | 14,13 | 14,75 | 8,46% | 16.424,00 |
| 02.01.2026 | 14,79 | 14,87 | 13,28 | 13,60 | -7,20% | 13.792,00 |
| 30.12.2025 | 14,46 | 14,65 | 14,46 | 14,65 | 2,45% | 4.500,00 |
| 29.12.2025 | 14,47 | 14,64 | 13,81 | 14,30 | -3,05% | 22.709,00 |
| 23.12.2025 | 15,06 | 15,25 | 14,25 | 14,75 | -0,81% | 13.114,00 |
| 22.12.2025 | 14,92 | 15,11 | 14,73 | 14,87 | 3,62% | 34.470,00 |
| 19.12.2025 | 13,84 | 14,56 | 13,84 | 14,35 | 3,84% | 8.917,00 |
| 18.12.2025 | 13,88 | 14,20 | 13,81 | 13,82 | -1,22% | 4.497,00 |
| 17.12.2025 | 14,47 | 14,50 | 13,93 | 13,99 | 1,01% | 5.978,00 |
| 16.12.2025 | 13,48 | 13,85 | 13,36 | 13,85 | 2,21% | 9.385,00 |
| 15.12.2025 | 14,28 | 14,28 | 13,51 | 13,55 | -0,66% | 29.419,00 |
| 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 |