Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,38 | 18,26 | 0,00 | 18,02 | -4,88% | - |
| 25.02.2021 | 19,75 | 19,84 | 18,85 | 18,94 | -5,84% | - |
| 24.02.2021 | 19,79 | 20,31 | 19,68 | 20,12 | 4,06% | - |
| 23.02.2021 | 19,22 | 19,38 | 18,74 | 19,33 | -1,55% | - |
| 22.02.2021 | 18,97 | 19,80 | 18,82 | 19,64 | 12,23% | - |
| 19.02.2021 | 17,99 | 18,07 | 17,45 | 17,50 | 0,09% | - |
| 18.02.2021 | 17,20 | 17,67 | 0,00 | 17,48 | 0,20% | - |
| 17.02.2021 | 17,30 | 17,68 | 17,12 | 17,45 | -0,37% | - |
| 16.02.2021 | 17,88 | 18,07 | 17,45 | 17,51 | 0,40% | - |
| 12.02.2021 | 16,94 | 17,71 | 16,86 | 17,44 | 2,83% | - |
| 11.02.2021 | 17,04 | 17,17 | 16,56 | 16,96 | 0,30% | - |
| 10.02.2021 | 16,80 | 17,04 | 16,44 | 16,91 | -1,46% | - |
| 09.02.2021 | 17,11 | 17,23 | 16,81 | 17,16 | -0,12% | - |
| 08.02.2021 | 16,90 | 17,38 | 16,88 | 17,18 | 4,06% | - |
| 05.02.2021 | 16,01 | 16,72 | 15,99 | 16,51 | 2,45% | - |
| 04.02.2021 | 15,42 | 16,45 | 15,36 | 16,12 | -1,59% | - |
| 03.02.2021 | 16,66 | 17,23 | 16,28 | 16,38 | -2,21% | - |
| 02.02.2021 | 16,56 | 17,71 | 16,47 | 16,75 | -24,37% | - |
| 01.02.2021 | 22,06 | 22,82 | 0,00 | 22,14 | 22,25% | - |
| 29.01.2021 | 18,12 | 18,68 | 17,30 | 18,11 | 7,45% | - |
| 28.01.2021 | 18,18 | 18,54 | 0,00 | 16,86 | 21,48% | - |
| 27.01.2021 | 13,89 | 13,90 | 13,88 | 13,88 | -2,97% | - |
| 26.01.2021 | 14,29 | 14,30 | 14,26 | 14,30 | 2,58% | - |
| 25.01.2021 | 14,49 | 14,90 | 13,89 | 13,94 | -0,50% | - |
| 22.01.2021 | 13,12 | 14,05 | 13,09 | 14,01 | 3,51% | - |
| 21.01.2021 | 13,55 | 13,55 | 13,54 | 13,54 | -2,63% | - |
| 20.01.2021 | 13,34 | 13,94 | 13,22 | 13,90 | 9,79% | - |
| 19.01.2021 | 12,05 | 12,66 | 12,05 | 12,66 | 6,97% | - |
| 15.01.2021 | 12,06 | 12,17 | 11,84 | 11,84 | -6,18% | - |
| 14.01.2021 | 12,24 | 12,66 | 12,23 | 12,62 | 3,27% | - |
| 13.01.2021 | 12,50 | 12,60 | 12,17 | 12,22 | -3,48% | - |
| 12.01.2021 | 12,38 | 12,69 | 12,22 | 12,66 | 0,96% | - |
| 11.01.2021 | 12,79 | 12,92 | 12,54 | 12,54 | -3,84% | - |
| 08.01.2021 | 13,08 | 13,20 | 12,74 | 13,04 | -6,86% | - |
| 07.01.2021 | 13,88 | 14,06 | 13,81 | 14,00 | -1,62% | - |
| 06.01.2021 | 13,97 | 14,23 | 13,67 | 14,23 | -0,28% | - |
| 05.01.2021 | 14,15 | 14,28 | 13,95 | 14,27 | 0,21% | - |
| 04.01.2021 | 14,24 | 14,24 | 14,24 | 14,24 | 5,95% | - |
| 31.12.2020 | 13,62 | 13,73 | 13,37 | 13,44 | -1,68% | - |
| 30.12.2020 | 13,18 | 13,69 | 13,16 | 13,67 | 5,73% | - |
| 29.12.2020 | 12,79 | 13,13 | 12,76 | 12,93 | -0,69% | - |
| 28.12.2020 | 13,27 | 13,29 | 12,92 | 13,02 | 2,24% | - |
| 24.12.2020 | 12,72 | 12,96 | 12,42 | 12,73 | 0,59% | - |
| 23.12.2020 | 12,74 | 12,80 | 12,43 | 12,66 | 3,69% | - |
| 22.12.2020 | 12,84 | 12,87 | 12,20 | 12,21 | -7,57% | - |
| 21.12.2020 | 13,15 | 13,27 | 13,03 | 13,21 | 5,05% | - |
| 18.12.2020 | 12,57 | 12,79 | 12,35 | 12,57 | -0,83% | - |
| 17.12.2020 | 12,58 | 12,70 | 12,40 | 12,68 | 3,05% | - |
| 16.12.2020 | 12,09 | 12,30 | 11,68 | 12,30 | 12,18% | - |
| 15.12.2020 | 11,10 | 11,35 | 0,00 | 10,97 | 4,78% | - |
| 14.12.2020 | 10,81 | 10,82 | 10,47 | 10,47 | -2,79% | - |
| 11.12.2020 | 11,03 | 11,03 | 10,74 | 10,77 | -4,40% | - |
| 10.12.2020 | 11,09 | 11,26 | 10,78 | 11,26 | 5,83% | - |
| 09.12.2020 | 10,89 | 11,21 | 10,64 | 10,64 | -7,32% | - |
| 08.12.2020 | 11,40 | 11,71 | 11,14 | 11,48 | -13,49% | - |
| 07.12.2020 | 11,44 | 13,27 | 11,11 | 13,27 | 20,47% | - |
| 04.12.2020 | 11,10 | 11,13 | 10,93 | 11,02 | 2,56% | - |
| 03.12.2020 | 11,02 | 11,02 | 10,74 | 10,74 | -1,83% | - |
| 02.12.2020 | 11,06 | 11,25 | 10,94 | 10,94 | -2,06% | - |
| 01.12.2020 | 11,04 | 11,22 | 10,97 | 11,17 | 7,56% | - |
| 30.11.2020 | 10,37 | 10,39 | 9,85 | 10,39 | 1,96% | - |
| 27.11.2020 | 10,07 | 10,32 | 9,92 | 10,19 | -0,34% | - |
| 25.11.2020 | 10,40 | 10,48 | 10,12 | 10,22 | 1,84% | - |
| 24.11.2020 | 9,83 | 10,22 | 9,80 | 10,04 | 3,40% | - |
| 23.11.2020 | 9,71 | 9,85 | 9,63 | 9,71 | -5,73% | - |
| 20.11.2020 | 10,36 | 10,38 | 10,24 | 10,30 | 1,48% | - |
| 19.11.2020 | 10,16 | 10,16 | 10,15 | 10,15 | -1,36% | - |
| 18.11.2020 | 10,54 | 10,70 | 10,26 | 10,29 | -3,15% | - |
| 17.11.2020 | 10,62 | 10,63 | 10,62 | 10,62 | -2,52% | - |
| 16.11.2020 | 10,95 | 11,07 | 10,86 | 10,90 | -1,00% | - |
| 13.11.2020 | 11,01 | 11,12 | 10,91 | 11,01 | 1,34% | - |
| 12.11.2020 | 10,86 | 10,86 | 10,86 | 10,86 | 1,31% | - |
| 11.11.2020 | 10,73 | 10,73 | 10,72 | 10,72 | -0,69% | - |
| 10.11.2020 | 11,18 | 11,20 | 10,79 | 10,80 | -4,76% | - |
| 09.11.2020 | 11,12 | 11,36 | 0,00 | 11,34 | -3,82% | - |
| 06.11.2020 | 11,75 | 12,21 | 11,71 | 11,79 | 1,12% | - |
| 05.11.2020 | 11,66 | 11,66 | 11,66 | 11,66 | 11,48% | - |
| 04.11.2020 | 10,88 | 10,89 | 10,41 | 10,46 | -5,64% | - |
| 03.11.2020 | 10,61 | 11,32 | 10,61 | 11,08 | 4,78% | - |
| 02.11.2020 | 10,30 | 10,68 | 10,18 | 10,58 | 3,32% | - |
| 30.10.2020 | 10,13 | 10,28 | 9,89 | 10,24 | 1,69% | - |
| 29.10.2020 | 10,04 | 10,21 | 9,99 | 10,07 | 1,31% | - |
| 28.10.2020 | 9,86 | 10,04 | 9,70 | 9,94 | -8,73% | - |
| 27.10.2020 | 10,90 | 10,90 | 10,89 | 10,89 | 2,59% | - |
| 26.10.2020 | 10,89 | 10,99 | 10,59 | 10,61 | -3,33% | - |
| 23.10.2020 | 10,85 | 11,02 | 10,80 | 10,98 | 0,46% | - |
| 22.10.2020 | 10,80 | 10,93 | 10,66 | 10,93 | -1,71% | - |
| 21.10.2020 | 11,01 | 11,26 | 11,01 | 11,12 | 2,63% | - |
| 20.10.2020 | 10,65 | 10,95 | 10,53 | 10,83 | 4,74% | - |
| 19.10.2020 | 0,00 | 10,78 | 0,00 | 10,34 | -1,57% | - |
| 16.10.2020 | 10,69 | 10,81 | 10,48 | 10,51 | -1,78% | - |
| 15.10.2020 | 10,58 | 10,73 | 10,48 | 10,70 | -1,11% | - |
| 14.10.2020 | 10,83 | 10,97 | 10,65 | 10,82 | 2,76% | - |
| 13.10.2020 | 10,29 | 10,58 | 10,19 | 10,53 | -0,47% | - |
| 12.10.2020 | 10,51 | 10,69 | 10,46 | 10,58 | 0,09% | - |
| 09.10.2020 | 10,32 | 10,60 | 10,15 | 10,57 | 7,64% | - |
| 08.10.2020 | 9,80 | 9,86 | 9,63 | 9,82 | 2,35% | - |
| 07.10.2020 | 9,52 | 9,67 | 9,47 | 9,59 | 1,64% | - |
| 06.10.2020 | 9,94 | 9,97 | 9,41 | 9,44 | -5,03% | - |
| 05.10.2020 | 9,90 | 10,05 | 9,82 | 9,94 | 3,11% | - |