19,023€
-1,28%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,13 | 19,29 | 18,93 | 19,02 | -1,60% | 16.691,00 |
| 13.02.2026 | 18,32 | 19,45 | 18,32 | 19,33 | 6,14% | 34.571,00 |
| 12.02.2026 | 19,84 | 20,02 | 18,15 | 18,22 | -9,27% | 22.963,00 |
| 11.02.2026 | 20,54 | 21,04 | 19,49 | 20,08 | 0,36% | 59.498,00 |
| 10.02.2026 | 19,60 | 20,39 | 19,49 | 20,00 | 0,19% | 12.985,00 |
| 09.02.2026 | 19,17 | 20,16 | 18,66 | 19,97 | 7,23% | 74.788,00 |
| 06.02.2026 | 17,06 | 18,80 | 16,86 | 18,62 | 8,31% | 51.270,00 |
| 05.02.2026 | 17,88 | 18,36 | 17,00 | 17,19 | -9,56% | 46.472,00 |
| 04.02.2026 | 19,37 | 19,73 | 17,83 | 19,01 | 1,81% | 28.485,00 |
| 03.02.2026 | 18,62 | 19,04 | 17,89 | 18,67 | 7,99% | 45.446,00 |
| 02.02.2026 | 15,82 | 17,98 | 15,82 | 17,29 | -1,57% | 45.402,00 |
| 30.01.2026 | 19,40 | 19,83 | 17,38 | 17,56 | -16,60% | 87.121,00 |
| 29.01.2026 | 22,46 | 22,77 | 19,96 | 21,06 | -4,10% | 60.107,00 |
| 28.01.2026 | 22,07 | 22,15 | 21,01 | 21,96 | 2,78% | 49.000,00 |
| 27.01.2026 | 22,08 | 23,13 | 20,41 | 21,37 | -1,25% | 85.358,00 |
| 26.01.2026 | 22,55 | 23,47 | 21,50 | 21,64 | 0,53% | 83.248,00 |
| 23.01.2026 | 21,20 | 21,55 | 20,68 | 21,52 | 4,36% | 118.621,00 |
| 22.01.2026 | 19,23 | 20,73 | 18,92 | 20,62 | 8,54% | 89.001,00 |
| 21.01.2026 | 19,48 | 19,77 | 18,65 | 19,00 | -0,81% | 77.894,00 |
| 20.01.2026 | 19,35 | 19,60 | 18,59 | 19,15 | 0,23% | 127.218,00 |
| 19.01.2026 | 19,08 | 19,35 | 18,70 | 19,11 | 3,07% | 62.616,00 |
| 16.01.2026 | 17,55 | 18,55 | 16,68 | 18,54 | 5,79% | 35.379,00 |
| 15.01.2026 | 16,83 | 17,65 | 16,13 | 17,53 | 2,92% | 58.652,00 |
| 14.01.2026 | 17,67 | 17,75 | 16,63 | 17,03 | -0,16% | 49.783,00 |
| 13.01.2026 | 17,37 | 18,09 | 16,93 | 17,06 | -1,56% | 20.180,00 |
| 12.01.2026 | 16,94 | 17,65 | 16,79 | 17,33 | 6,68% | 42.660,00 |
| 09.01.2026 | 15,35 | 16,31 | 15,31 | 16,24 | 5,73% | 26.764,00 |
| 08.01.2026 | 14,96 | 15,43 | 14,60 | 15,36 | 0,03% | 21.179,00 |
| 07.01.2026 | 15,50 | 15,90 | 14,36 | 15,36 | -3,70% | 107.155,00 |
| 06.01.2026 | 15,04 | 16,00 | 14,52 | 15,95 | 9,85% | 23.292,00 |
| 05.01.2026 | 14,25 | 15,44 | 14,02 | 14,52 | 6,34% | 33.851,00 |
| 02.01.2026 | 14,86 | 14,96 | 13,26 | 13,65 | -6,38% | 36.711,00 |
| 30.12.2025 | 14,42 | 14,65 | 14,42 | 14,58 | 2,82% | 94,00 |
| 29.12.2025 | 14,63 | 14,67 | 13,78 | 14,18 | -3,77% | 15.086,00 |
| 23.12.2025 | 15,05 | 15,24 | 14,26 | 14,74 | -0,97% | 4.929,00 |
| 22.12.2025 | 14,89 | 15,22 | 14,38 | 14,88 | 3,80% | 12.065,00 |
| 19.12.2025 | 13,87 | 14,57 | 13,82 | 14,34 | 2,65% | 20.631,00 |
| 18.12.2025 | 13,95 | 14,28 | 13,65 | 13,97 | -0,04% | 1.750,00 |
| 17.12.2025 | 14,47 | 14,61 | 13,81 | 13,97 | 0,04% | 9.270,00 |
| 16.12.2025 | 13,45 | 14,06 | 13,30 | 13,97 | 2,12% | 4.450,00 |
| 15.12.2025 | 14,28 | 14,28 | 13,36 | 13,68 | 0,74% | 11.223,00 |
| 12.12.2025 | 14,45 | 14,86 | 13,37 | 13,58 | -5,83% | 18.026,00 |
| 11.12.2025 | 13,43 | 14,62 | 13,37 | 14,42 | 5,91% | 13.770,00 |
| 10.12.2025 | 13,30 | 13,61 | 12,77 | 13,61 | 3,62% | 5.040,00 |
| 09.12.2025 | 12,27 | 13,39 | 12,23 | 13,14 | 6,31% | 5.584,00 |
| 08.12.2025 | 12,85 | 13,08 | 12,32 | 12,36 | -4,19% | 10.009,00 |
| 05.12.2025 | 13,29 | 13,57 | 12,87 | 12,90 | 0,08% | 3.265,00 |
| 04.12.2025 | 13,17 | 13,63 | 12,74 | 12,89 | -4,84% | 12.914,00 |
| 03.12.2025 | 13,67 | 13,95 | 13,31 | 13,54 | -0,26% | 5.482,00 |
| 02.12.2025 | 13,17 | 13,68 | 12,84 | 13,58 | 0,97% | 4.398,00 |
| 01.12.2025 | 13,49 | 13,73 | 13,18 | 13,45 | 2,95% | 19.564,00 |
| 28.11.2025 | 11,93 | 13,16 | 11,77 | 13,06 | 14,46% | 15.320,00 |
| 27.11.2025 | 11,46 | 11,74 | 11,33 | 11,41 | -0,17% | 1.730,00 |
| 26.11.2025 | 10,91 | 11,78 | 10,76 | 11,43 | 6,47% | 1.840,00 |
| 25.11.2025 | 10,41 | 10,94 | 10,26 | 10,74 | 2,87% | 9.235,00 |
| 24.11.2025 | 9,58 | 10,49 | 9,41 | 10,44 | 11,11% | 4.468,00 |
| 21.11.2025 | 9,42 | 9,76 | 9,14 | 9,39 | -1,59% | 10.947,00 |
| 20.11.2025 | 10,35 | 10,48 | 9,50 | 9,54 | -6,84% | 4.890,00 |
| 19.11.2025 | 10,24 | 10,70 | 10,08 | 10,25 | 1,24% | 3.136,00 |
| 18.11.2025 | 9,71 | 10,23 | 9,60 | 10,12 | 1,81% | 920,00 |
| 17.11.2025 | 10,34 | 10,51 | 9,80 | 9,94 | -3,78% | 1.000,00 |
| 14.11.2025 | 10,60 | 10,70 | 9,72 | 10,33 | -0,10% | 10.450,00 |
| 13.11.2025 | 11,16 | 11,32 | 10,27 | 10,34 | -4,79% | 20.471,00 |
| 12.11.2025 | 10,38 | 11,06 | 10,35 | 10,86 | 6,58% | 33.880,00 |
| 11.11.2025 | 10,41 | 10,46 | 10,01 | 10,19 | -0,20% | 6.100,00 |
| 10.11.2025 | 10,25 | 10,53 | 10,11 | 10,21 | 5,89% | 20.997,00 |
| 07.11.2025 | 9,65 | 9,88 | 9,38 | 9,64 | 0,65% | 1.250,00 |
| 06.11.2025 | 9,35 | 9,86 | 9,35 | 9,58 | 1,78% | 6.917,00 |
| 05.11.2025 | 10,21 | 10,41 | 8,90 | 9,41 | -7,00% | 7.413,00 |
| 04.11.2025 | 10,57 | 10,74 | 10,01 | 10,12 | -6,47% | 3.655,00 |
| 03.11.2025 | 11,19 | 11,26 | 10,66 | 10,82 | -2,61% | 3.226,00 |
| 31.10.2025 | 11,36 | 11,38 | 10,89 | 11,11 | -1,81% | 3.050,00 |
| 30.10.2025 | 10,91 | 11,35 | 10,82 | 11,32 | 1,57% | 2.051,00 |
| 29.10.2025 | 11,17 | 11,44 | 10,78 | 11,14 | 1,78% | 4.035,00 |
| 28.10.2025 | 10,52 | 10,99 | 10,09 | 10,95 | 3,40% | 4.798,00 |
| 27.10.2025 | 10,94 | 10,94 | 10,29 | 10,59 | -4,55% | 11.362,00 |
| 24.10.2025 | 11,11 | 11,21 | 10,60 | 11,09 | 0,41% | 10.571,00 |
| 23.10.2025 | 10,96 | 11,29 | 10,96 | 11,05 | 0,82% | 8.750,00 |
| 22.10.2025 | 11,11 | 11,36 | 10,32 | 10,96 | -0,36% | 12.226,00 |
| 21.10.2025 | 12,08 | 12,11 | 10,86 | 11,00 | -10,61% | 11.934,00 |
| 20.10.2025 | 12,23 | 12,47 | 12,01 | 12,30 | 1,78% | 16.254,00 |
| 17.10.2025 | 13,33 | 13,38 | 11,72 | 12,09 | -7,75% | 32.021,00 |
| 16.10.2025 | 12,64 | 13,45 | 12,63 | 13,10 | 3,11% | 15.870,00 |
| 15.10.2025 | 12,26 | 12,79 | 12,09 | 12,71 | 6,72% | 10.864,00 |
| 14.10.2025 | 12,15 | 12,33 | 11,60 | 11,91 | -1,65% | 2.400,00 |
| 13.10.2025 | 12,05 | 12,54 | 11,98 | 12,11 | 5,54% | 6.314,00 |
| 10.10.2025 | 11,98 | 12,50 | 11,32 | 11,47 | -3,57% | 9.375,00 |
| 09.10.2025 | 12,06 | 12,84 | 11,66 | 11,90 | -1,37% | 12.369,00 |
| 08.10.2025 | 11,23 | 12,21 | 11,15 | 12,06 | 10,64% | 63.169,00 |
| 07.10.2025 | 11,04 | 11,08 | 10,71 | 10,90 | -2,02% | 19.080,00 |
| 06.10.2025 | 10,54 | 11,58 | 10,51 | 11,13 | 7,75% | 13.825,00 |
| 03.10.2025 | 10,38 | 10,68 | 10,24 | 10,33 | 0,19% | 4.665,00 |
| 02.10.2025 | 10,48 | 10,69 | 9,93 | 10,31 | -1,86% | 11.286,00 |
| 01.10.2025 | 10,59 | 11,05 | 10,36 | 10,50 | 1,50% | 13.981,00 |
| 30.09.2025 | 10,70 | 10,80 | 9,93 | 10,35 | -1,71% | 22.733,00 |
| 29.09.2025 | 10,80 | 10,90 | 10,50 | 10,53 | -0,94% | 31.744,00 |
| 26.09.2025 | 9,93 | 10,72 | 9,93 | 10,63 | 8,13% | 6.291,00 |
| 25.09.2025 | 9,79 | 10,21 | 9,76 | 9,83 | 1,28% | 22.580,00 |
| 24.09.2025 | 10,18 | 10,28 | 9,70 | 9,70 | -2,90% | 6.805,00 |
| 23.09.2025 | 10,39 | 10,73 | 9,93 | 9,99 | -2,09% | 33.268,00 |