18,610€
0,65%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,38 | 18,69 | 18,38 | 18,40 | -0,11% | 1.480,00 |
| 05.06.2025 | 17,41 | 18,60 | 17,41 | 18,42 | 5,26% | 1.188,00 |
| 04.06.2025 | 17,40 | 17,50 | 17,20 | 17,50 | 0,00% | 607,00 |
| 03.06.2025 | 16,81 | 17,50 | 16,81 | 17,50 | 6,12% | 420,00 |
| 02.06.2025 | 16,38 | 16,77 | 16,38 | 16,49 | 0,92% | 215,00 |
| 30.05.2025 | 15,98 | 16,34 | 15,77 | 16,34 | -0,79% | 1.100,00 |
| 29.05.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 0,92% | - |
| 28.05.2025 | 16,30 | 16,32 | 16,30 | 16,32 | -1,69% | - |
| 27.05.2025 | 16,18 | 16,60 | 16,18 | 16,60 | 0,00% | 3,00 |
| 26.05.2025 | 16,00 | 16,60 | 16,00 | 16,60 | 0,61% | 476,00 |
| 23.05.2025 | 16,25 | 16,95 | 16,25 | 16,50 | 0,06% | 1.712,00 |
| 22.05.2025 | 16,32 | 16,49 | 16,14 | 16,49 | 0,37% | 950,00 |
| 21.05.2025 | 16,11 | 16,59 | 16,11 | 16,43 | 2,82% | 1.324,00 |
| 20.05.2025 | 15,88 | 15,98 | 15,88 | 15,98 | 0,13% | 1.300,00 |
| 19.05.2025 | 16,03 | 16,05 | 15,69 | 15,96 | 0,44% | 2.890,00 |
| 16.05.2025 | 15,87 | 15,89 | 15,85 | 15,89 | 1,86% | - |
| 15.05.2025 | 15,61 | 15,61 | 15,60 | 15,60 | -1,33% | 300,00 |
| 14.05.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -2,17% | - |
| 13.05.2025 | 16,16 | 16,16 | 16,10 | 16,16 | -1,16% | 1.200,00 |
| 12.05.2025 | 16,71 | 17,42 | 16,35 | 16,35 | 8,71% | 2.382,00 |
| 09.05.2025 | 14,10 | 15,04 | 14,10 | 15,04 | 5,99% | 210,00 |
| 08.05.2025 | 13,37 | 14,19 | 13,37 | 14,19 | 5,42% | 80,00 |
| 07.05.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -1,54% | - |
| 06.05.2025 | 13,35 | 13,67 | 13,35 | 13,67 | 4,83% | 222,00 |
| 05.05.2025 | 12,90 | 13,04 | 12,90 | 13,04 | 1,87% | - |
| 02.05.2025 | 12,97 | 12,97 | 12,80 | 12,80 | -4,83% | 120,00 |
| 30.04.2025 | 13,43 | 13,45 | 13,43 | 13,45 | -1,68% | 6,00 |
| 29.04.2025 | 13,52 | 13,68 | 13,52 | 13,68 | -1,51% | 300,00 |
| 28.04.2025 | 13,46 | 13,89 | 13,46 | 13,89 | 0,94% | 160,00 |
| 25.04.2025 | 13,62 | 13,78 | 13,62 | 13,76 | 0,81% | 420,00 |
| 24.04.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 2,40% | - |
| 23.04.2025 | 13,22 | 13,33 | 13,22 | 13,33 | -2,20% | 120,00 |
| 22.04.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -0,44% | - |
| 17.04.2025 | 13,81 | 13,81 | 13,69 | 13,69 | -0,58% | 250,00 |
| 16.04.2025 | 14,06 | 14,57 | 13,77 | 13,77 | -0,43% | 3.252,00 |
| 15.04.2025 | 13,75 | 14,00 | 13,75 | 13,83 | 5,49% | 1.000,00 |
| 14.04.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 4,80% | - |
| 11.04.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -1,96% | - |
| 10.04.2025 | 12,76 | 12,98 | 12,76 | 12,76 | 13,02% | 96,00 |
| 09.04.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -9,68% | - |
| 08.04.2025 | 12,34 | 12,50 | 12,34 | 12,50 | 3,31% | 1.500,00 |
| 07.04.2025 | 12,46 | 12,48 | 11,27 | 12,10 | -1,87% | 813,00 |
| 04.04.2025 | 13,44 | 13,44 | 12,22 | 12,33 | -9,34% | 1.210,00 |
| 03.04.2025 | 13,67 | 13,67 | 13,60 | 13,60 | -2,79% | - |
| 02.04.2025 | 14,15 | 14,16 | 13,99 | 13,99 | -1,20% | 140,00 |
| 01.04.2025 | 14,01 | 14,16 | 14,01 | 14,16 | -0,49% | 110,00 |
| 31.03.2025 | 14,77 | 14,77 | 14,23 | 14,23 | -6,57% | 598,00 |
| 28.03.2025 | 15,24 | 15,24 | 15,23 | 15,23 | 0,26% | - |
| 27.03.2025 | 14,90 | 15,19 | 14,90 | 15,19 | 1,06% | 1.180,00 |
| 26.03.2025 | 15,14 | 15,14 | 15,03 | 15,03 | -4,87% | 170,00 |
| 25.03.2025 | 15,45 | 15,80 | 15,44 | 15,80 | 2,00% | 2.000,00 |
| 24.03.2025 | 14,57 | 15,49 | 14,57 | 15,49 | 7,94% | 584,00 |
| 21.03.2025 | 14,34 | 14,35 | 14,34 | 14,35 | -1,91% | 400,00 |
| 20.03.2025 | 14,34 | 14,63 | 14,34 | 14,63 | 1,25% | 160,00 |
| 19.03.2025 | 15,12 | 15,39 | 14,45 | 14,45 | -8,08% | 100,00 |
| 18.03.2025 | 15,27 | 15,72 | 15,27 | 15,72 | 6,00% | 160,00 |
| 17.03.2025 | 14,63 | 14,83 | 14,63 | 14,83 | 0,88% | - |
| 14.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,31% | - |
| 13.03.2025 | 14,09 | 14,51 | 14,09 | 14,51 | 2,83% | 1,00 |
| 12.03.2025 | 13,71 | 14,29 | 13,71 | 14,11 | 6,41% | 350,00 |
| 11.03.2025 | 12,97 | 13,26 | 12,97 | 13,26 | 0,08% | 400,00 |
| 10.03.2025 | 13,84 | 13,85 | 13,25 | 13,25 | -5,36% | 1.163,00 |
| 07.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,65% | - |
| 06.03.2025 | 14,04 | 14,04 | 13,91 | 13,91 | 1,61% | 150,00 |
| 05.03.2025 | 13,70 | 13,70 | 13,69 | 13,69 | -0,44% | 18,00 |
| 04.03.2025 | 13,84 | 14,13 | 13,75 | 13,75 | -4,18% | 620,00 |
| 03.03.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -1,24% | - |
| 28.02.2025 | 14,28 | 14,53 | 14,22 | 14,53 | -5,28% | 50,00 |
| 27.02.2025 | 15,08 | 15,34 | 15,08 | 15,34 | 5,50% | 170,00 |
| 26.02.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 1,82% | - |
| 25.02.2025 | 14,79 | 14,79 | 14,28 | 14,28 | -2,53% | 300,00 |
| 24.02.2025 | 15,30 | 15,30 | 14,65 | 14,65 | -7,98% | 416,00 |
| 21.02.2025 | 15,97 | 15,97 | 15,92 | 15,92 | -1,24% | 75,00 |
| 20.02.2025 | 15,64 | 16,12 | 15,64 | 16,12 | 2,87% | 380,00 |
| 19.02.2025 | 15,67 | 16,08 | 15,67 | 15,67 | 0,32% | 250,00 |
| 18.02.2025 | 15,96 | 15,96 | 15,62 | 15,62 | -1,88% | 297,00 |
| 17.02.2025 | 15,47 | 15,92 | 15,47 | 15,92 | -3,34% | 50,00 |
| 14.02.2025 | 16,47 | 16,87 | 16,47 | 16,47 | 2,17% | 940,00 |
| 13.02.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 1,07% | - |
| 12.02.2025 | 15,54 | 15,95 | 15,54 | 15,95 | 2,64% | 48,00 |
| 11.02.2025 | 15,60 | 15,90 | 15,54 | 15,54 | -3,06% | 577,00 |
| 10.02.2025 | 15,75 | 16,03 | 15,75 | 16,03 | 5,53% | 686,00 |
| 07.02.2025 | 15,25 | 15,26 | 15,19 | 15,19 | -2,44% | 222,00 |
| 06.02.2025 | 15,44 | 15,65 | 15,16 | 15,57 | 1,70% | 5.125,00 |
| 05.02.2025 | 15,50 | 16,18 | 15,31 | 15,31 | -1,48% | 24.687,00 |
| 04.02.2025 | 15,32 | 15,54 | 15,32 | 15,54 | -0,32% | 116,00 |
| 03.02.2025 | 15,06 | 15,59 | 15,06 | 15,59 | 2,23% | 37,00 |
| 31.01.2025 | 15,48 | 15,81 | 15,25 | 15,25 | 4,38% | 1.122,00 |
| 30.01.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 5,41% | - |
| 29.01.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 0,14% | - |
| 28.01.2025 | 13,63 | 14,08 | 13,63 | 13,84 | -1,14% | 310,00 |
| 27.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,04% | 295,00 |
| 24.01.2025 | 14,35 | 14,59 | 14,35 | 14,59 | -0,21% | 180,00 |
| 23.01.2025 | 14,18 | 14,62 | 14,18 | 14,62 | 0,48% | 100,00 |
| 22.01.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -1,09% | - |
| 21.01.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 0,62% | - |
| 20.01.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 2,02% | - |
| 17.01.2025 | 14,81 | 14,81 | 14,33 | 14,33 | -0,76% | 720,00 |
| 16.01.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 2,05% | - |
| 15.01.2025 | 14,10 | 14,40 | 14,10 | 14,15 | 6,47% | 165,00 |