15,743€
-4,53%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 16,02 | 16,04 | 15,62 | 15,77 | -4,40% | 1.280,00 |
| 25.09.2026 | 16,39 | 16,49 | 16,39 | 16,49 | 0,89% | 500,00 |
| 24.09.2026 | 16,60 | 16,85 | 16,26 | 16,35 | -2,62% | 1.010,00 |
| 23.09.2026 | 17,44 | 17,44 | 16,79 | 16,79 | 0,06% | 60,00 |
| 22.09.2026 | 16,73 | 16,82 | 16,73 | 16,78 | -0,36% | 1.445,00 |
| 21.09.2026 | 17,22 | 17,26 | 16,62 | 16,84 | -2,69% | 842,00 |
| 18.09.2026 | 17,25 | 17,30 | 17,25 | 17,30 | 3,53% | 250,00 |
| 17.09.2026 | 16,12 | 16,71 | 16,12 | 16,71 | 6,26% | 363,00 |
| 16.09.2026 | 16,36 | 16,60 | 15,73 | 15,73 | -2,66% | 13.670,00 |
| 15.09.2026 | 16,20 | 16,33 | 15,95 | 16,16 | -1,85% | 6.856,00 |
| 14.09.2026 | 16,67 | 16,67 | 16,06 | 16,46 | -7,06% | 4.085,00 |
| 11.09.2026 | 17,44 | 17,71 | 17,44 | 17,71 | 0,34% | 335,00 |
| 10.09.2026 | 18,27 | 18,27 | 17,33 | 17,65 | -3,31% | 3.015,00 |
| 09.09.2026 | 18,11 | 18,26 | 18,05 | 18,26 | 1,53% | 1.445,00 |
| 08.09.2026 | 18,07 | 18,12 | 17,98 | 17,98 | 0,22% | 3.365,00 |
| 07.09.2026 | 17,83 | 18,01 | 17,72 | 17,94 | -0,61% | 530,00 |
| 04.09.2026 | 18,33 | 18,58 | 17,53 | 18,05 | -1,96% | 3.945,00 |
| 03.09.2026 | 18,41 | 18,59 | 18,15 | 18,41 | 2,02% | 825,00 |
| 02.09.2026 | 17,05 | 18,05 | 17,05 | 18,05 | 3,26% | 1.735,00 |
| 01.09.2026 | 17,68 | 17,68 | 16,99 | 17,48 | -0,14% | 2.435,00 |
| 31.08.2026 | 17,75 | 18,08 | 17,50 | 17,50 | -1,30% | 891,00 |
| 28.08.2026 | 18,43 | 18,94 | 17,73 | 17,73 | -4,91% | 2.172,00 |
| 27.08.2026 | 18,04 | 18,65 | 18,04 | 18,65 | 4,02% | 984,00 |
| 26.08.2026 | 18,05 | 18,05 | 17,78 | 17,93 | -0,72% | 1.804,00 |
| 25.08.2026 | 17,70 | 18,06 | 17,70 | 18,06 | 1,58% | 850,00 |
| 24.08.2026 | 18,09 | 18,38 | 17,78 | 17,78 | -2,79% | 5.815,00 |
| 21.08.2026 | 18,53 | 18,90 | 18,23 | 18,29 | 0,08% | 4.808,00 |
| 20.08.2026 | 17,82 | 18,50 | 17,55 | 18,27 | 3,07% | 11.823,00 |
| 19.08.2026 | 15,86 | 17,73 | 15,86 | 17,73 | 8,18% | 9.712,00 |
| 18.08.2026 | 16,69 | 16,83 | 16,39 | 16,39 | -3,33% | 770,00 |
| 17.08.2026 | 17,04 | 17,13 | 16,71 | 16,95 | 1,65% | 2.789,00 |
| 14.08.2026 | 16,17 | 16,77 | 16,11 | 16,68 | 2,77% | 1.021,00 |
| 13.08.2026 | 16,51 | 16,51 | 16,14 | 16,23 | -2,26% | 515,00 |
| 12.08.2026 | 16,44 | 17,10 | 16,44 | 16,60 | 2,63% | 3.539,00 |
| 11.08.2026 | 15,96 | 16,21 | 15,96 | 16,18 | -0,98% | 3.550,00 |
| 10.08.2026 | 16,04 | 16,34 | 15,85 | 16,34 | 2,87% | 5.810,00 |
| 07.08.2026 | 15,28 | 16,13 | 15,28 | 15,88 | 5,48% | 6.152,00 |
| 06.08.2026 | 15,20 | 15,39 | 15,06 | 15,06 | -1,92% | 1.240,00 |
| 05.08.2026 | 14,75 | 15,49 | 14,75 | 15,35 | 5,86% | 33.100,00 |
| 04.08.2026 | 13,67 | 14,50 | 13,67 | 14,50 | 9,89% | 1.193,00 |
| 03.08.2026 | 13,31 | 13,42 | 13,14 | 13,20 | 0,57% | 12.294,00 |
| 31.07.2026 | 13,47 | 13,47 | 13,12 | 13,12 | -1,06% | 718,00 |
| 30.07.2026 | 13,23 | 13,54 | 12,57 | 13,26 | -3,25% | 11.521,00 |
| 29.07.2026 | 13,78 | 13,95 | 13,10 | 13,71 | 0,00% | 4.091,00 |
| 28.07.2026 | 13,90 | 14,07 | 13,50 | 13,71 | -4,16% | 9.808,00 |
| 27.07.2026 | 14,63 | 14,75 | 14,30 | 14,30 | -1,72% | 1.575,00 |
| 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 |