18,550€
1,09%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 14,32 | 14,45 | 13,99 | 14,25 | 0,18% | - |
| 01.04.2025 | 14,02 | 14,38 | 13,93 | 14,23 | 1,14% | 1.250,00 |
| 31.03.2025 | 14,62 | 14,77 | 13,73 | 14,07 | -5,83% | 420,00 |
| 28.03.2025 | 15,69 | 15,95 | 14,41 | 14,94 | -4,42% | 1.040,00 |
| 27.03.2025 | 15,06 | 15,70 | 14,59 | 15,63 | 0,94% | 1.332,00 |
| 26.03.2025 | 15,28 | 15,53 | 14,87 | 15,48 | 0,19% | 500,00 |
| 25.03.2025 | 15,60 | 16,02 | 15,16 | 15,45 | -0,26% | 1.200,00 |
| 24.03.2025 | 14,56 | 15,80 | 14,54 | 15,49 | 5,84% | 980,00 |
| 21.03.2025 | 14,59 | 14,75 | 14,13 | 14,64 | -0,34% | 260,00 |
| 20.03.2025 | 14,59 | 14,85 | 14,31 | 14,69 | 0,69% | - |
| 19.03.2025 | 15,31 | 15,33 | 14,50 | 14,59 | -3,86% | 700,00 |
| 18.03.2025 | 15,42 | 15,98 | 15,12 | 15,17 | 1,00% | - |
| 17.03.2025 | 14,71 | 15,40 | 14,64 | 15,02 | 3,37% | 3.500,00 |
| 14.03.2025 | 14,97 | 15,09 | 14,52 | 14,53 | -3,77% | 312,00 |
| 13.03.2025 | 14,49 | 15,17 | 14,30 | 15,10 | 4,17% | - |
| 12.03.2025 | 13,94 | 14,60 | 13,78 | 14,50 | 6,39% | 2.800,00 |
| 11.03.2025 | 13,22 | 14,02 | 13,00 | 13,63 | 4,57% | 85,00 |
| 10.03.2025 | 13,73 | 13,74 | 12,91 | 13,03 | -5,03% | 1.200,00 |
| 07.03.2025 | 13,90 | 14,18 | 13,40 | 13,72 | -1,68% | 279,00 |
| 06.03.2025 | 14,24 | 14,25 | 13,79 | 13,96 | -2,10% | - |
| 05.03.2025 | 13,87 | 14,29 | 13,58 | 14,26 | 3,79% | 146,00 |
| 04.03.2025 | 14,09 | 14,29 | 13,47 | 13,74 | -2,42% | 3.600,00 |
| 03.03.2025 | 14,54 | 14,80 | 13,97 | 14,08 | -2,80% | - |
| 28.02.2025 | 14,40 | 14,48 | 13,91 | 14,48 | 0,24% | 1.300,00 |
| 27.02.2025 | 15,06 | 15,26 | 14,45 | 14,45 | -5,00% | 1.000,00 |
| 26.02.2025 | 14,63 | 15,29 | 14,50 | 15,21 | 3,61% | - |
| 25.02.2025 | 14,82 | 14,94 | 14,27 | 14,68 | -2,10% | 2.500,00 |
| 24.02.2025 | 15,07 | 15,32 | 14,60 | 14,99 | -0,30% | - |
| 21.02.2025 | 16,10 | 16,19 | 15,03 | 15,04 | -6,61% | 1.600,00 |
| 20.02.2025 | 15,79 | 16,23 | 15,63 | 16,10 | 2,35% | 600,00 |
| 19.02.2025 | 15,84 | 16,06 | 15,47 | 15,73 | -0,76% | 1.600,00 |
| 18.02.2025 | 15,79 | 16,18 | 15,56 | 15,85 | -1,86% | 60,00 |
| 17.02.2025 | 15,63 | 16,15 | 15,61 | 16,15 | 3,39% | 1.416,00 |
| 14.02.2025 | 16,61 | 16,93 | 15,45 | 15,62 | -4,35% | 1.180,00 |
| 13.02.2025 | 16,30 | 16,43 | 16,17 | 16,33 | 0,00% | - |
| 12.02.2025 | 15,71 | 16,42 | 15,37 | 16,33 | 4,25% | 424,00 |
| 11.02.2025 | 16,00 | 16,02 | 15,53 | 15,67 | -1,42% | 600,00 |
| 10.02.2025 | 15,62 | 16,07 | 15,49 | 15,89 | 3,96% | 2.340,00 |
| 07.02.2025 | 15,57 | 15,71 | 15,19 | 15,29 | -1,20% | 300,00 |
| 06.02.2025 | 15,56 | 15,71 | 15,26 | 15,47 | -0,51% | 22.500,00 |
| 05.02.2025 | 15,59 | 16,09 | 15,28 | 15,55 | 0,35% | 22.406,00 |
| 04.02.2025 | 15,50 | 15,72 | 15,20 | 15,50 | -0,13% | 100,00 |
| 03.02.2025 | 15,04 | 15,73 | 14,98 | 15,52 | 2,24% | 6.550,00 |
| 31.01.2025 | 15,60 | 15,95 | 15,09 | 15,18 | -2,88% | 1.085,00 |
| 30.01.2025 | 14,76 | 16,06 | 14,75 | 15,63 | 6,84% | 2.868,00 |
| 29.01.2025 | 14,03 | 14,81 | 14,01 | 14,63 | 4,28% | 500,00 |
| 28.01.2025 | 13,78 | 14,23 | 13,70 | 14,03 | 1,45% | - |
| 27.01.2025 | 14,22 | 14,34 | 13,66 | 13,83 | -4,26% | - |
| 24.01.2025 | 14,55 | 14,88 | 14,39 | 14,44 | 0,31% | 500,00 |
| 23.01.2025 | 14,36 | 14,64 | 14,13 | 14,40 | -0,31% | 1.600,00 |
| 22.01.2025 | 14,66 | 14,84 | 14,39 | 14,44 | -1,03% | 544,00 |
| 21.01.2025 | 14,94 | 15,03 | 14,50 | 14,59 | -1,32% | 5.000,00 |
| 20.01.2025 | 14,81 | 14,84 | 14,60 | 14,79 | 0,24% | - |
| 17.01.2025 | 14,64 | 15,18 | 14,42 | 14,75 | 0,51% | 600,00 |
| 16.01.2025 | 14,56 | 15,33 | 14,56 | 14,68 | 0,89% | 1.750,00 |
| 15.01.2025 | 14,18 | 14,74 | 14,09 | 14,55 | 2,43% | - |