20,260€
0,60%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,13 | 20,30 | 20,03 | 20,26 | 0,35% | 1.710,00 |
| 22.08.2025 | 20,08 | 20,31 | 19,91 | 20,19 | 0,40% | - |
| 21.08.2025 | 19,60 | 20,22 | 19,41 | 20,11 | 2,45% | - |
| 20.08.2025 | 19,28 | 19,65 | 18,96 | 19,63 | 1,76% | 400,00 |
| 19.08.2025 | 19,67 | 19,88 | 19,27 | 19,29 | -2,30% | - |
| 18.08.2025 | 19,71 | 19,86 | 19,49 | 19,75 | 0,18% | - |
| 15.08.2025 | 19,65 | 19,75 | 19,40 | 19,71 | 0,28% | 1,00 |
| 14.08.2025 | 19,62 | 19,96 | 19,50 | 19,66 | -0,13% | - |
| 13.08.2025 | 20,05 | 20,29 | 19,42 | 19,68 | -1,03% | - |
| 12.08.2025 | 19,94 | 19,94 | 19,57 | 19,89 | 0,66% | 200,00 |
| 11.08.2025 | 19,70 | 19,90 | 19,34 | 19,76 | -0,73% | - |
| 08.08.2025 | 19,70 | 19,94 | 19,54 | 19,90 | 1,48% | 400,00 |
| 07.08.2025 | 18,72 | 19,78 | 18,63 | 19,61 | 5,29% | - |
| 06.08.2025 | 18,69 | 18,73 | 18,46 | 18,63 | -0,43% | - |
| 05.08.2025 | 18,16 | 18,72 | 17,93 | 18,71 | 3,20% | - |
| 04.08.2025 | 17,63 | 18,16 | 17,56 | 18,13 | 3,07% | - |
| 01.08.2025 | 17,87 | 17,94 | 17,52 | 17,59 | -1,59% | 100,00 |
| 31.07.2025 | 18,30 | 18,32 | 17,66 | 17,87 | -0,58% | - |
| 30.07.2025 | 18,32 | 18,42 | 17,91 | 17,98 | -1,96% | - |
| 29.07.2025 | 18,33 | 18,46 | 18,16 | 18,34 | 0,38% | 345,00 |
| 28.07.2025 | 18,40 | 18,50 | 18,03 | 18,27 | -0,44% | - |
| 25.07.2025 | 18,38 | 18,54 | 18,11 | 18,35 | -0,33% | 572,00 |
| 24.07.2025 | 18,40 | 18,58 | 18,16 | 18,41 | -0,59% | 31,00 |
| 23.07.2025 | 18,79 | 18,94 | 18,45 | 18,52 | -1,80% | - |
| 22.07.2025 | 18,53 | 19,00 | 18,48 | 18,86 | 1,29% | 550,00 |
| 21.07.2025 | 18,17 | 18,73 | 17,93 | 18,62 | 3,27% | 478,00 |
| 18.07.2025 | 18,20 | 18,36 | 17,91 | 18,03 | -1,18% | 205,00 |
| 17.07.2025 | 18,37 | 18,64 | 18,08 | 18,24 | -0,95% | 15,00 |
| 16.07.2025 | 18,97 | 19,04 | 18,36 | 18,42 | -2,59% | - |
| 15.07.2025 | 18,98 | 19,09 | 18,60 | 18,91 | 0,19% | - |
| 14.07.2025 | 19,22 | 19,44 | 18,84 | 18,87 | -1,02% | 150,00 |
| 11.07.2025 | 18,64 | 19,12 | 18,60 | 19,07 | 3,08% | - |
| 10.07.2025 | 18,26 | 18,52 | 18,06 | 18,50 | 1,43% | - |
| 09.07.2025 | 17,95 | 18,28 | 17,92 | 18,24 | 0,94% | - |
| 08.07.2025 | 18,42 | 18,62 | 17,95 | 18,07 | -2,43% | 3.000,00 |
| 07.07.2025 | 18,21 | 18,52 | 17,82 | 18,52 | 1,34% | 2.500,00 |
| 04.07.2025 | 18,37 | 18,40 | 18,04 | 18,27 | -0,22% | 2.400,00 |
| 03.07.2025 | 18,18 | 18,43 | 17,95 | 18,31 | 1,13% | - |
| 02.07.2025 | 17,92 | 18,18 | 17,85 | 18,11 | 0,95% | 80,00 |
| 01.07.2025 | 18,14 | 18,27 | 17,85 | 17,94 | -0,28% | 1.000,00 |
| 30.06.2025 | 17,81 | 17,99 | 17,58 | 17,99 | 1,58% | 211,00 |
| 27.06.2025 | 18,34 | 18,36 | 17,62 | 17,71 | -3,70% | 250,00 |
| 26.06.2025 | 18,20 | 18,44 | 18,08 | 18,39 | 0,74% | - |
| 25.06.2025 | 18,08 | 18,30 | 18,04 | 18,25 | 0,58% | - |
| 24.06.2025 | 18,35 | 18,42 | 17,87 | 18,15 | -2,00% | 1.000,00 |
| 23.06.2025 | 18,42 | 19,08 | 18,40 | 18,52 | 0,65% | 435,00 |
| 20.06.2025 | 17,96 | 18,83 | 17,85 | 18,40 | -0,57% | 1.505,00 |
| 19.06.2025 | 18,68 | 18,71 | 18,44 | 18,50 | -0,91% | 588,00 |
| 18.06.2025 | 18,95 | 18,99 | 18,60 | 18,67 | -0,95% | 1.000,00 |
| 17.06.2025 | 18,57 | 19,19 | 18,49 | 18,85 | 1,64% | 1.500,00 |
| 16.06.2025 | 18,59 | 18,74 | 18,39 | 18,55 | -0,11% | - |
| 13.06.2025 | 18,56 | 18,77 | 18,35 | 18,57 | 0,22% | 2.700,00 |
| 12.06.2025 | 18,56 | 18,69 | 17,97 | 18,53 | 0,03% | - |
| 11.06.2025 | 18,49 | 18,72 | 18,25 | 18,52 | 0,03% | 231,00 |
| 10.06.2025 | 18,78 | 18,97 | 18,37 | 18,52 | -1,83% | 400,00 |
| 09.06.2025 | 18,61 | 19,11 | 18,59 | 18,86 | 1,37% | - |
| 06.06.2025 | 18,69 | 18,90 | 18,38 | 18,61 | 0,43% | 2.300,00 |
| 05.06.2025 | 17,62 | 18,66 | 17,57 | 18,53 | 4,96% | 300,00 |
| 04.06.2025 | 17,42 | 17,65 | 17,26 | 17,65 | 0,71% | - |
| 03.06.2025 | 17,00 | 17,53 | 16,89 | 17,53 | 1,39% | 600,00 |
| 02.06.2025 | 16,62 | 17,44 | 16,49 | 17,29 | 4,50% | 3.000,00 |
| 30.05.2025 | 16,31 | 16,55 | 15,98 | 16,54 | 0,79% | - |
| 29.05.2025 | 16,84 | 16,88 | 16,39 | 16,41 | -1,32% | 3.344,00 |
| 28.05.2025 | 16,49 | 16,65 | 16,39 | 16,63 | 1,40% | 170,00 |
| 27.05.2025 | 16,30 | 16,66 | 15,96 | 16,40 | -0,06% | 6.874,00 |
| 26.05.2025 | 16,38 | 16,41 | 16,11 | 16,41 | 0,06% | 3.205,00 |
| 23.05.2025 | 16,42 | 16,61 | 16,29 | 16,40 | 0,12% | - |
| 22.05.2025 | 16,48 | 16,65 | 16,01 | 16,38 | -0,55% | 1.300,00 |
| 21.05.2025 | 16,28 | 16,55 | 15,93 | 16,47 | 0,86% | 2.980,00 |
| 20.05.2025 | 16,02 | 16,33 | 15,89 | 16,33 | 1,49% | 1.735,00 |
| 19.05.2025 | 16,06 | 16,10 | 15,79 | 16,09 | 1,16% | 1.480,00 |
| 16.05.2025 | 15,98 | 16,10 | 15,64 | 15,91 | -0,78% | 1.930,00 |
| 15.05.2025 | 15,43 | 16,15 | 15,40 | 16,03 | 0,38% | 3.500,00 |
| 14.05.2025 | 15,97 | 16,02 | 15,57 | 15,97 | -0,68% | 2.070,00 |
| 13.05.2025 | 16,32 | 16,37 | 16,07 | 16,08 | -0,59% | 2.800,00 |
| 12.05.2025 | 17,26 | 17,39 | 16,10 | 16,18 | 7,69% | 3.000,00 |
| 09.05.2025 | 14,34 | 15,11 | 13,81 | 15,02 | 5,70% | 600,00 |
| 08.05.2025 | 13,49 | 14,34 | 13,29 | 14,21 | 5,42% | - |
| 07.05.2025 | 13,62 | 13,68 | 13,29 | 13,48 | -1,89% | - |
| 06.05.2025 | 13,28 | 13,74 | 13,25 | 13,74 | 4,37% | 300,00 |
| 05.05.2025 | 12,98 | 13,25 | 12,88 | 13,17 | 1,78% | - |
| 02.05.2025 | 13,31 | 13,37 | 12,75 | 12,94 | -5,86% | 3.465,00 |
| 30.04.2025 | 13,33 | 13,77 | 13,16 | 13,74 | 1,29% | 3.000,00 |
| 29.04.2025 | 13,52 | 13,95 | 13,39 | 13,57 | -1,09% | 276,00 |
| 28.04.2025 | 13,52 | 13,90 | 13,43 | 13,72 | 0,59% | - |
| 25.04.2025 | 13,62 | 13,82 | 13,35 | 13,64 | -1,09% | 175,00 |
| 24.04.2025 | 13,87 | 13,95 | 13,47 | 13,79 | 0,51% | - |
| 23.04.2025 | 13,16 | 13,87 | 12,89 | 13,72 | 3,63% | 28,00 |
| 22.04.2025 | 13,90 | 14,02 | 13,08 | 13,24 | -3,08% | 2.600,00 |
| 17.04.2025 | 14,10 | 14,16 | 13,48 | 13,66 | -2,64% | - |
| 16.04.2025 | 14,16 | 14,56 | 13,87 | 14,03 | 0,50% | - |
| 15.04.2025 | 14,00 | 14,22 | 13,89 | 13,96 | -0,07% | - |
| 14.04.2025 | 13,23 | 14,01 | 13,13 | 13,97 | 5,84% | 1.028,00 |
| 11.04.2025 | 12,70 | 13,54 | 12,45 | 13,20 | 4,76% | 50,00 |
| 10.04.2025 | 12,75 | 13,04 | 12,43 | 12,60 | -1,49% | - |
| 09.04.2025 | 11,39 | 12,95 | 11,38 | 12,79 | 12,64% | 600,00 |
| 08.04.2025 | 12,51 | 13,45 | 11,32 | 11,35 | -6,85% | - |
| 07.04.2025 | 12,00 | 12,97 | 11,60 | 12,19 | -0,57% | 850,00 |
| 04.04.2025 | 13,67 | 13,68 | 11,98 | 12,26 | -10,74% | - |
| 03.04.2025 | 13,76 | 14,06 | 12,55 | 13,73 | -3,65% | 625,00 |