20,270€
0,05%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,07 | 20,31 | 19,84 | 20,29 | 0,15% | 90,00 |
| 22.08.2025 | 19,93 | 20,26 | 19,70 | 20,26 | 2,84% | 1.760,00 |
| 21.08.2025 | 19,43 | 19,70 | 19,43 | 19,70 | 3,03% | 100,00 |
| 20.08.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -2,05% | - |
| 19.08.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 0,21% | - |
| 18.08.2025 | 19,49 | 19,49 | 19,48 | 19,48 | 0,00% | 2.000,00 |
| 15.08.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,26% | - |
| 14.08.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -0,97% | - |
| 13.08.2025 | 19,93 | 19,93 | 19,62 | 19,62 | -1,41% | 550,00 |
| 12.08.2025 | 19,64 | 19,90 | 19,63 | 19,90 | 1,89% | 100,00 |
| 11.08.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -1,26% | - |
| 08.08.2025 | 19,52 | 19,78 | 19,52 | 19,78 | 1,49% | 50,00 |
| 07.08.2025 | 18,53 | 19,49 | 18,53 | 19,49 | 4,84% | 250,00 |
| 06.08.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 1,25% | - |
| 05.08.2025 | 18,01 | 18,36 | 18,01 | 18,36 | 4,85% | 50,00 |
| 04.08.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -2,78% | - |
| 01.08.2025 | 17,72 | 18,01 | 17,72 | 18,01 | 2,04% | 260,00 |
| 31.07.2025 | 17,99 | 17,99 | 17,65 | 17,65 | -1,78% | 50,00 |
| 30.07.2025 | 18,15 | 18,15 | 17,97 | 17,97 | -1,21% | - |
| 29.07.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 0,61% | - |
| 28.07.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -1,09% | - |
| 25.07.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,88% | - |
| 24.07.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -2,53% | - |
| 23.07.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 1,03% | - |
| 22.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,28% | - |
| 21.07.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -0,66% | - |
| 18.07.2025 | 18,06 | 18,11 | 18,06 | 18,11 | 0,61% | 250,00 |
| 17.07.2025 | 18,35 | 18,66 | 18,00 | 18,00 | -6,15% | 240,00 |
| 16.07.2025 | 18,80 | 19,18 | 18,80 | 19,18 | 2,35% | 100,00 |
| 15.07.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,64% | - |
| 14.07.2025 | 19,02 | 19,29 | 18,86 | 18,86 | -0,74% | 2.037,00 |
| 11.07.2025 | 18,53 | 19,00 | 18,53 | 19,00 | 4,34% | 760,00 |
| 10.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,89% | - |
| 09.07.2025 | 17,93 | 18,05 | 17,87 | 18,05 | -1,58% | 850,00 |
| 08.07.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 1,33% | - |
| 07.07.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | 2.165,00 |
| 04.07.2025 | 18,06 | 18,10 | 18,06 | 18,10 | 0,06% | 50,00 |
| 03.07.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,50% | - |
| 02.07.2025 | 17,79 | 18,18 | 17,79 | 18,18 | 2,13% | 405,00 |
| 01.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,74% | 2.500,00 |
| 30.06.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -1,51% | - |
| 27.06.2025 | 18,20 | 18,20 | 17,94 | 17,94 | -1,21% | 100,00 |
| 26.06.2025 | 18,08 | 18,16 | 18,08 | 18,16 | 1,74% | 150,00 |
| 25.06.2025 | 18,40 | 18,40 | 17,85 | 17,85 | -1,76% | 1.100,00 |
| 24.06.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -0,44% | - |
| 23.06.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 2,53% | - |
| 20.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,78% | - |
| 19.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,49% | - |
| 18.06.2025 | 18,80 | 19,10 | 18,78 | 18,78 | -0,58% | 880,00 |
| 17.06.2025 | 18,40 | 18,89 | 18,40 | 18,89 | 0,96% | 140,00 |
| 16.06.2025 | 18,43 | 18,73 | 18,43 | 18,71 | 1,68% | 102,00 |
| 13.06.2025 | 18,30 | 18,52 | 18,24 | 18,40 | 1,27% | 1.715,00 |
| 12.06.2025 | 18,31 | 18,31 | 17,73 | 18,17 | -0,87% | 1.117,00 |
| 11.06.2025 | 18,36 | 18,36 | 18,33 | 18,33 | -1,72% | 75,00 |
| 10.06.2025 | 18,60 | 18,98 | 18,37 | 18,65 | -0,85% | 369,00 |
| 09.06.2025 | 18,90 | 18,90 | 18,45 | 18,81 | 2,23% | 680,00 |
| 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% | - |