14,353€
1,43%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 14,34 | 14,73 | 14,34 | 14,55 | 2,83% | 410,00 |
| 23.07.2026 | 15,05 | 15,05 | 14,15 | 14,15 | -8,41% | 1.610,00 |
| 22.07.2026 | 15,05 | 15,45 | 15,00 | 15,45 | 5,46% | 2.787,00 |
| 21.07.2026 | 14,18 | 14,68 | 14,18 | 14,65 | 5,24% | 5.329,00 |
| 20.07.2026 | 13,82 | 13,98 | 13,82 | 13,92 | 0,00% | 9.790,00 |
| 17.07.2026 | 13,70 | 13,92 | 13,47 | 13,92 | 1,27% | 5.332,00 |
| 16.07.2026 | 14,57 | 14,58 | 13,75 | 13,75 | -3,44% | 2.425,00 |
| 15.07.2026 | 14,69 | 14,99 | 14,24 | 14,24 | -2,16% | 1.590,00 |
| 14.07.2026 | 14,52 | 14,55 | 14,52 | 14,55 | 0,94% | 100,00 |
| 13.07.2026 | 14,60 | 14,60 | 14,37 | 14,42 | -3,96% | 1.475,00 |
| 10.07.2026 | 15,03 | 15,10 | 15,01 | 15,01 | 0,17% | 5.135,00 |
| 09.07.2026 | 13,84 | 15,15 | 13,84 | 14,99 | 9,42% | 1.982,00 |
| 08.07.2026 | 14,41 | 14,42 | 13,31 | 13,70 | -4,20% | 27.802,00 |
| 07.07.2026 | 14,85 | 14,94 | 14,30 | 14,30 | -5,86% | 2.290,00 |
| 06.07.2026 | 15,82 | 16,05 | 15,19 | 15,19 | -4,32% | 8.397,00 |
| 03.07.2026 | 15,93 | 16,07 | 15,80 | 15,87 | 4,10% | 8.764,00 |
| 02.07.2026 | 15,07 | 15,25 | 15,07 | 15,25 | 0,73% | 180,00 |
| 01.07.2026 | 14,49 | 15,30 | 14,49 | 15,14 | 1,75% | 806,00 |
| 30.06.2026 | 14,49 | 15,03 | 14,49 | 14,88 | 2,66% | 2.542,00 |
| 29.06.2026 | 14,86 | 14,86 | 14,49 | 14,49 | -4,67% | 2.942,00 |
| 26.06.2026 | 14,26 | 15,20 | 14,26 | 15,20 | 2,39% | 4.131,00 |
| 25.06.2026 | 14,10 | 14,85 | 14,08 | 14,85 | 5,73% | 5.444,00 |
| 24.06.2026 | 14,43 | 14,61 | 13,89 | 14,04 | -3,47% | 4.961,00 |
| 23.06.2026 | 14,87 | 14,90 | 14,47 | 14,55 | -6,79% | 12.558,00 |
| 22.06.2026 | 15,75 | 15,75 | 15,55 | 15,61 | 1,00% | 2.166,00 |
| 19.06.2026 | 14,97 | 15,49 | 14,97 | 15,45 | -2,43% | 4.535,00 |
| 18.06.2026 | 16,62 | 16,62 | 15,84 | 15,84 | -2,70% | 795,00 |
| 17.06.2026 | 16,73 | 17,14 | 16,28 | 16,28 | -3,38% | 11.117,00 |
| 16.06.2026 | 16,15 | 16,85 | 16,15 | 16,85 | 3,73% | 1.233,00 |
| 15.06.2026 | 16,04 | 16,61 | 16,01 | 16,24 | 5,97% | 7.822,00 |
| 12.06.2026 | 14,52 | 15,33 | 14,45 | 15,33 | 5,15% | 22.125,00 |
| 11.06.2026 | 13,64 | 14,58 | 13,64 | 14,58 | 6,89% | 19.074,00 |
| 10.06.2026 | 13,88 | 14,14 | 13,64 | 13,64 | -0,07% | 12.630,00 |
| 09.06.2026 | 15,10 | 15,10 | 13,65 | 13,65 | -9,21% | 4.454,00 |
| 08.06.2026 | 14,71 | 15,11 | 14,71 | 15,03 | 0,94% | 6.327,00 |
| 05.06.2026 | 16,59 | 16,78 | 14,89 | 14,89 | -12,92% | 4.448,00 |
| 04.06.2026 | 17,08 | 17,21 | 17,08 | 17,10 | -0,35% | 2.413,00 |
| 03.06.2026 | 17,73 | 17,73 | 17,16 | 17,16 | -4,35% | 566,00 |
| 02.06.2026 | 18,00 | 18,12 | 17,93 | 17,94 | -0,44% | 1.719,00 |
| 01.06.2026 | 18,08 | 18,08 | 17,36 | 18,02 | 2,47% | 3.315,00 |
| 29.05.2026 | 17,66 | 17,70 | 17,59 | 17,59 | -0,71% | 2.579,00 |
| 28.05.2026 | 16,65 | 17,81 | 16,60 | 17,71 | 3,69% | 4.980,00 |
| 27.05.2026 | 17,18 | 17,21 | 16,93 | 17,08 | 0,59% | 4.270,00 |
| 26.05.2026 | 16,87 | 17,02 | 16,87 | 16,98 | -2,19% | 648,00 |
| 25.05.2026 | 16,98 | 17,41 | 16,98 | 17,36 | 2,36% | 14.919,00 |
| 22.05.2026 | 17,09 | 17,15 | 16,50 | 16,96 | 1,01% | 1.268,00 |
| 21.05.2026 | 17,23 | 17,23 | 16,70 | 16,79 | -1,41% | 6.000,00 |
| 20.05.2026 | 16,20 | 17,03 | 16,20 | 17,03 | 3,65% | 6.805,00 |
| 19.05.2026 | 16,75 | 16,97 | 16,22 | 16,43 | -3,83% | 6.070,00 |
| 18.05.2026 | 17,41 | 17,75 | 17,09 | 17,09 | -0,93% | 585,00 |
| 15.05.2026 | 18,38 | 18,83 | 17,25 | 17,25 | -12,37% | 4.695,00 |
| 14.05.2026 | 20,35 | 20,56 | 19,64 | 19,68 | -3,91% | 1.693,00 |
| 13.05.2026 | 20,61 | 20,85 | 19,81 | 20,48 | 1,64% | 6.213,00 |
| 12.05.2026 | 20,13 | 20,35 | 19,20 | 20,15 | 0,75% | 9.472,00 |
| 11.05.2026 | 18,25 | 20,12 | 18,25 | 20,00 | 11,48% | 14.450,00 |
| 08.05.2026 | 18,39 | 18,69 | 17,94 | 17,94 | -1,89% | 3.149,00 |
| 07.05.2026 | 18,31 | 19,33 | 18,19 | 18,29 | 2,87% | 7.518,00 |
| 06.05.2026 | 16,72 | 17,99 | 16,72 | 17,78 | 9,12% | 3.461,00 |
| 05.05.2026 | 16,76 | 16,76 | 16,29 | 16,29 | -1,69% | 305,00 |
| 04.05.2026 | 16,78 | 16,93 | 16,57 | 16,57 | 0,42% | 8.357,00 |
| 30.04.2026 | 16,28 | 17,00 | 16,28 | 16,50 | 2,20% | 1.300,00 |
| 29.04.2026 | 16,78 | 16,78 | 16,15 | 16,15 | -2,15% | 7.153,00 |
| 28.04.2026 | 17,31 | 17,31 | 16,50 | 16,50 | -4,95% | 6.577,00 |
| 27.04.2026 | 17,58 | 17,58 | 16,97 | 17,36 | -0,69% | 2.194,00 |
| 24.04.2026 | 17,12 | 17,48 | 17,10 | 17,48 | 3,01% | 2.400,00 |
| 23.04.2026 | 17,58 | 17,58 | 16,89 | 16,97 | -4,50% | 6.553,00 |
| 22.04.2026 | 17,88 | 17,88 | 17,40 | 17,77 | 1,46% | 4.639,00 |
| 21.04.2026 | 18,11 | 18,26 | 17,19 | 17,52 | -4,00% | 15.180,00 |
| 20.04.2026 | 17,79 | 18,25 | 17,79 | 18,25 | -0,30% | 3.737,00 |
| 17.04.2026 | 17,87 | 19,15 | 17,87 | 18,30 | 2,32% | 1.984,00 |
| 16.04.2026 | 18,14 | 18,21 | 17,89 | 17,89 | -1,38% | 3.770,00 |
| 15.04.2026 | 18,37 | 18,37 | 18,13 | 18,14 | -0,25% | 2.840,00 |
| 14.04.2026 | 17,84 | 18,42 | 17,84 | 18,18 | 3,30% | 8.883,00 |
| 13.04.2026 | 17,11 | 17,67 | 17,11 | 17,60 | -0,56% | 1.251,00 |
| 10.04.2026 | 17,59 | 17,78 | 17,48 | 17,70 | 0,85% | 2.595,00 |
| 09.04.2026 | 17,81 | 17,88 | 17,20 | 17,55 | -1,65% | 448,00 |
| 08.04.2026 | 19,80 | 19,84 | 17,85 | 17,85 | -2,43% | 12.440,00 |
| 07.04.2026 | 18,50 | 18,76 | 17,80 | 18,29 | -4,24% | 6.556,00 |
| 02.04.2026 | 18,11 | 19,10 | 17,83 | 19,10 | -0,16% | 18.313,00 |
| 01.04.2026 | 18,67 | 19,52 | 18,64 | 19,13 | 3,07% | 9.507,00 |
| 31.03.2026 | 17,57 | 18,56 | 17,47 | 18,56 | 6,27% | 9.398,00 |
| 30.03.2026 | 17,98 | 18,44 | 17,47 | 17,47 | -1,88% | 6.979,00 |
| 27.03.2026 | 17,33 | 17,92 | 16,65 | 17,80 | 4,58% | 10.816,00 |
| 26.03.2026 | 17,33 | 17,59 | 16,90 | 17,02 | -5,13% | 4.143,00 |
| 25.03.2026 | 18,50 | 18,59 | 17,70 | 17,94 | 3,82% | 8.937,00 |
| 24.03.2026 | 16,43 | 17,35 | 16,43 | 17,28 | 4,32% | 22.578,00 |
| 23.03.2026 | 14,21 | 16,80 | 14,21 | 16,57 | 4,48% | 24.833,00 |
| 20.03.2026 | 16,34 | 17,03 | 15,49 | 15,86 | -3,79% | 22.548,00 |
| 19.03.2026 | 16,97 | 17,10 | 15,66 | 16,48 | -7,10% | 39.710,00 |
| 18.03.2026 | 18,99 | 19,02 | 17,69 | 17,74 | -4,78% | 9.037,00 |
| 17.03.2026 | 19,31 | 19,44 | 18,63 | 18,63 | -3,42% | 36.588,00 |
| 16.03.2026 | 19,60 | 20,01 | 18,71 | 19,29 | -2,77% | 66.185,00 |
| 13.03.2026 | 21,21 | 21,40 | 19,72 | 19,84 | -7,42% | 15.774,00 |
| 12.03.2026 | 22,26 | 22,42 | 21,43 | 21,43 | -3,25% | 21.250,00 |
| 11.03.2026 | 23,19 | 23,19 | 21,80 | 22,15 | -4,24% | 9.918,00 |
| 10.03.2026 | 22,99 | 23,64 | 22,89 | 23,13 | 3,49% | 6.823,00 |
| 09.03.2026 | 21,39 | 22,35 | 21,02 | 22,35 | -0,40% | 16.386,00 |
| 06.03.2026 | 22,99 | 23,09 | 21,98 | 22,44 | -1,01% | 25.926,00 |
| 05.03.2026 | 24,97 | 24,97 | 22,31 | 22,67 | -8,66% | 3.222,00 |
| 04.03.2026 | 24,90 | 25,53 | 24,82 | 24,82 | 1,26% | 16.206,00 |