15,155€
-1,85%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,13 | 15,49 | 14,98 | 15,16 | -1,81% | 310,00 |
| 04.11.2024 | 15,75 | 15,75 | 15,44 | 15,44 | -0,90% | 380,00 |
| 01.11.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 0,06% | - |
| 31.10.2024 | 16,09 | 16,09 | 15,57 | 15,57 | -4,07% | 396,00 |
| 30.10.2024 | 16,35 | 16,35 | 16,23 | 16,23 | -1,52% | 210,00 |
| 29.10.2024 | 16,49 | 16,86 | 16,45 | 16,48 | 1,79% | 198,00 |
| 28.10.2024 | 16,36 | 16,36 | 15,84 | 16,19 | -0,67% | 2.017,00 |
| 25.10.2024 | 16,24 | 16,51 | 16,24 | 16,30 | 1,31% | 610,00 |
| 24.10.2024 | 16,54 | 16,93 | 16,09 | 16,09 | 1,19% | 210,00 |
| 23.10.2024 | 16,33 | 16,90 | 15,90 | 15,90 | -1,91% | 770,00 |
| 22.10.2024 | 16,10 | 16,44 | 16,10 | 16,21 | -0,12% | 610,00 |
| 21.10.2024 | 15,44 | 16,23 | 15,44 | 16,23 | 6,43% | 2.000,00 |
| 18.10.2024 | 14,95 | 15,25 | 14,66 | 15,25 | 7,32% | 2.041,00 |
| 17.10.2024 | 14,57 | 14,57 | 14,21 | 14,21 | -0,77% | 7,00 |
| 16.10.2024 | 14,47 | 14,83 | 14,32 | 14,32 | 0,35% | 2.650,00 |
| 15.10.2024 | 13,91 | 14,27 | 13,91 | 14,27 | 2,66% | 164,00 |
| 14.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,39% | - |
| 11.10.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 2,45% | - |
| 10.10.2024 | 13,54 | 13,90 | 13,54 | 13,90 | 0,80% | 200,00 |
| 09.10.2024 | 13,64 | 13,79 | 13,64 | 13,79 | 0,95% | 20.000,00 |
| 08.10.2024 | 13,40 | 13,66 | 13,40 | 13,66 | -1,01% | 60,00 |
| 07.10.2024 | 13,33 | 13,80 | 13,33 | 13,80 | 3,22% | 1.500,00 |
| 04.10.2024 | 13,14 | 13,37 | 13,14 | 13,37 | 3,16% | 200,00 |
| 03.10.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -1,44% | - |
| 02.10.2024 | 12,74 | 13,15 | 12,74 | 13,15 | 0,54% | 300,00 |
| 01.10.2024 | 12,58 | 13,08 | 12,58 | 13,08 | 3,97% | 575,00 |
| 30.09.2024 | 13,03 | 13,13 | 12,58 | 12,58 | -7,50% | 225,00 |
| 27.09.2024 | 13,37 | 13,68 | 13,37 | 13,60 | 1,42% | 2.400,00 |
| 26.09.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -2,12% | - |
| 25.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 5,63% | 20,00 |
| 24.09.2024 | 12,75 | 13,07 | 12,75 | 12,97 | -0,23% | 380,00 |
| 23.09.2024 | 12,66 | 13,00 | 12,52 | 13,00 | 0,23% | 196,00 |
| 20.09.2024 | 12,65 | 12,97 | 12,65 | 12,97 | 0,62% | 110,00 |
| 19.09.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -1,98% | - |
| 18.09.2024 | 12,74 | 13,15 | 12,74 | 13,15 | 0,77% | 150,00 |
| 17.09.2024 | 12,83 | 13,05 | 12,83 | 13,05 | 0,46% | 200,00 |
| 16.09.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 6,30% | - |
| 13.09.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,40% | - |
| 12.09.2024 | 11,25 | 12,52 | 11,25 | 12,52 | 12,49% | 1.100,00 |
| 11.09.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 3,63% | - |
| 10.09.2024 | 10,69 | 10,74 | 10,69 | 10,74 | 1,42% | - |
| 09.09.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 0,00% | - |
| 06.09.2024 | 10,84 | 11,16 | 10,59 | 10,59 | -5,61% | 350,00 |
| 05.09.2024 | 10,93 | 11,22 | 10,93 | 11,22 | 0,72% | 100,00 |
| 04.09.2024 | 10,81 | 11,14 | 10,81 | 11,14 | -2,28% | 300,00 |
| 03.09.2024 | 11,40 | 11,61 | 11,40 | 11,40 | 0,00% | 565,00 |
| 02.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,81% | - |
| 30.08.2024 | 11,85 | 11,85 | 11,73 | 11,73 | -0,93% | 500,00 |
| 29.08.2024 | 11,76 | 11,84 | 11,76 | 11,84 | 0,68% | 500,00 |
| 28.08.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -2,49% | - |
| 27.08.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,33% | - |
| 26.08.2024 | 11,97 | 12,10 | 11,97 | 12,10 | -2,26% | 24,00 |
| 23.08.2024 | 12,06 | 12,38 | 12,06 | 12,38 | 2,15% | 14,00 |
| 22.08.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 0,17% | - |
| 21.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 20.08.2024 | 11,92 | 12,50 | 11,92 | 12,50 | 7,11% | 4.200,00 |
| 19.08.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 2,37% | 1,00 |
| 16.08.2024 | 11,58 | 11,58 | 11,40 | 11,40 | 0,35% | 2.000,00 |
| 15.08.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 1,43% | - |
| 14.08.2024 | 11,17 | 11,20 | 11,17 | 11,20 | -0,97% | - |
| 13.08.2024 | 10,98 | 11,31 | 10,98 | 11,31 | 1,71% | 250,00 |
| 12.08.2024 | 10,99 | 11,42 | 10,99 | 11,12 | 2,77% | 54,00 |
| 09.08.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,84% | - |
| 08.08.2024 | 10,73 | 10,75 | 10,70 | 10,73 | -5,13% | 1.550,00 |
| 07.08.2024 | 11,10 | 11,31 | 11,10 | 11,31 | 6,00% | 90,00 |
| 06.08.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -1,48% | - |
| 05.08.2024 | 10,98 | 10,98 | 10,28 | 10,83 | -5,33% | 1.045,00 |
| 02.08.2024 | 12,24 | 12,24 | 11,44 | 11,44 | -8,84% | 650,00 |
| 01.08.2024 | 12,46 | 12,55 | 12,46 | 12,55 | -1,57% | 300,00 |
| 31.07.2024 | 12,31 | 12,75 | 12,31 | 12,75 | 5,20% | 190,00 |
| 30.07.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 1,42% | - |
| 29.07.2024 | 12,00 | 12,00 | 11,95 | 11,95 | 1,10% | 550,00 |
| 26.07.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -0,34% | - |
| 25.07.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -6,25% | - |
| 24.07.2024 | 12,17 | 12,65 | 12,17 | 12,65 | 2,93% | 400,00 |
| 23.07.2024 | 11,83 | 12,29 | 11,83 | 12,29 | 3,45% | 400,00 |
| 22.07.2024 | 11,87 | 11,88 | 11,87 | 11,88 | -2,06% | - |
| 19.07.2024 | 11,94 | 12,13 | 11,81 | 12,13 | -2,41% | 500,00 |
| 18.07.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -0,24% | - |
| 17.07.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 2,98% | - |
| 16.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,94% | - |
| 15.07.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 2,49% | - |
| 12.07.2024 | 12,07 | 12,07 | 12,04 | 12,04 | -2,82% | - |
| 11.07.2024 | 12,17 | 12,39 | 12,17 | 12,39 | 3,25% | 200,00 |
| 10.07.2024 | 11,27 | 12,00 | 11,27 | 12,00 | 4,62% | 400,00 |
| 09.07.2024 | 11,45 | 11,47 | 11,45 | 11,47 | -0,95% | - |
| 08.07.2024 | 11,26 | 11,58 | 11,26 | 11,58 | 1,76% | 10,00 |
| 05.07.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 1,79% | - |
| 04.07.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 1,27% | - |
| 03.07.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 1,10% | - |
| 02.07.2024 | 10,64 | 10,92 | 10,64 | 10,92 | 1,87% | 300,00 |
| 01.07.2024 | 11,20 | 11,20 | 10,69 | 10,72 | -2,46% | 100,00 |
| 28.06.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 2,23% | - |
| 27.06.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 26.06.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,56% | - |
| 25.06.2024 | 10,96 | 11,25 | 10,81 | 10,81 | -2,26% | 772,00 |
| 24.06.2024 | 11,08 | 11,08 | 11,06 | 11,06 | -5,23% | 150,00 |
| 21.06.2024 | 11,39 | 11,67 | 11,39 | 11,67 | 2,73% | 300,00 |
| 20.06.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -1,22% | - |
| 19.06.2024 | 11,12 | 11,50 | 11,12 | 11,50 | 3,98% | 350,00 |