12,718€
6,83%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,26 | 12,79 | 12,09 | 12,57 | 5,57% | 7.210,00 |
| 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 |
| 22.09.2025 | 9,25 | 10,30 | 9,21 | 10,21 | 14,66% | 31.927,00 |
| 19.09.2025 | 8,60 | 9,06 | 8,46 | 8,90 | 6,66% | 9.171,00 |
| 18.09.2025 | 8,50 | 8,67 | 8,24 | 8,34 | -4,07% | 15.894,00 |
| 17.09.2025 | 8,49 | 8,84 | 8,39 | 8,70 | -1,65% | 14.400,00 |
| 16.09.2025 | 9,12 | 9,21 | 8,73 | 8,84 | -3,34% | 56.939,00 |
| 15.09.2025 | 9,07 | 9,22 | 8,86 | 9,15 | 1,10% | 3.520,00 |
| 12.09.2025 | 9,07 | 9,27 | 8,91 | 9,05 | 2,75% | 3.424,00 |
| 11.09.2025 | 8,02 | 8,86 | 7,88 | 8,81 | 10,90% | 6.909,00 |
| 10.09.2025 | 7,88 | 8,06 | 7,74 | 7,94 | 1,44% | 4.330,00 |
| 09.09.2025 | 8,13 | 8,14 | 7,77 | 7,83 | -2,28% | 1.940,00 |
| 08.09.2025 | 7,78 | 8,13 | 7,78 | 8,01 | 2,55% | 9.944,00 |
| 05.09.2025 | 7,93 | 8,09 | 7,72 | 7,81 | 0,14% | 5.190,00 |
| 04.09.2025 | 7,98 | 8,14 | 7,77 | 7,80 | -2,91% | 8.780,00 |
| 03.09.2025 | 8,23 | 8,44 | 7,97 | 8,04 | -1,64% | 7.333,00 |
| 02.09.2025 | 8,32 | 8,32 | 7,74 | 8,17 | -2,09% | 10.625,00 |
| 01.09.2025 | 8,16 | 8,41 | 8,14 | 8,34 | 6,70% | 17.734,00 |
| 29.08.2025 | 7,64 | 7,97 | 7,61 | 7,82 | 2,20% | 690,00 |
| 28.08.2025 | 7,85 | 7,95 | 7,61 | 7,65 | -0,60% | 1.300,00 |
| 27.08.2025 | 7,70 | 7,81 | 7,53 | 7,70 | -0,08% | 935,00 |
| 26.08.2025 | 7,77 | 7,87 | 7,65 | 7,70 | 0,33% | 2.533,00 |
| 25.08.2025 | 7,71 | 7,78 | 7,55 | 7,68 | 0,05% | 4.700,00 |
| 22.08.2025 | 7,50 | 7,79 | 7,33 | 7,68 | 2,32% | 2.180,00 |
| 21.08.2025 | 7,32 | 7,61 | 7,25 | 7,50 | 2,43% | 240,00 |
| 20.08.2025 | 7,15 | 7,36 | 7,13 | 7,32 | 2,09% | - |
| 19.08.2025 | 7,54 | 7,64 | 7,17 | 7,17 | -4,85% | 5.750,00 |
| 18.08.2025 | 7,64 | 7,84 | 7,34 | 7,54 | 0,33% | 1.910,00 |
| 15.08.2025 | 7,66 | 7,78 | 7,37 | 7,51 | -1,16% | 6.225,00 |
| 14.08.2025 | 7,65 | 8,01 | 7,36 | 7,60 | -0,56% | 9.020,00 |
| 13.08.2025 | 7,74 | 7,85 | 7,51 | 7,65 | -0,34% | 11.000,00 |
| 12.08.2025 | 7,57 | 7,67 | 7,45 | 7,67 | 2,02% | 700,00 |
| 11.08.2025 | 7,37 | 7,58 | 7,15 | 7,52 | 1,73% | 2.469,00 |
| 08.08.2025 | 7,54 | 7,62 | 7,29 | 7,39 | -1,39% | - |
| 07.08.2025 | 7,25 | 7,58 | 7,25 | 7,50 | 4,20% | 13.089,00 |
| 06.08.2025 | 7,24 | 7,28 | 7,15 | 7,19 | -0,36% | 6.600,00 |
| 05.08.2025 | 7,12 | 7,29 | 6,96 | 7,22 | 2,04% | 7.000,00 |
| 04.08.2025 | 6,89 | 7,08 | 6,82 | 7,08 | 4,46% | 2.018,00 |
| 01.08.2025 | 6,95 | 7,05 | 6,72 | 6,77 | -2,84% | 13.370,00 |
| 31.07.2025 | 7,15 | 7,17 | 6,89 | 6,97 | -1,50% | 6.364,00 |
| 30.07.2025 | 7,26 | 7,34 | 7,01 | 7,08 | -2,64% | 3.900,00 |
| 29.07.2025 | 7,22 | 7,28 | 7,09 | 7,27 | 1,11% | 262,00 |
| 28.07.2025 | 7,35 | 7,44 | 7,01 | 7,19 | -1,53% | 7.870,00 |
| 25.07.2025 | 7,35 | 7,51 | 7,13 | 7,30 | -0,92% | 200,00 |
| 24.07.2025 | 7,46 | 7,53 | 7,30 | 7,37 | -1,69% | 2.788,00 |
| 23.07.2025 | 7,53 | 7,70 | 7,40 | 7,50 | -0,52% | 3.767,00 |
| 22.07.2025 | 7,45 | 7,55 | 7,32 | 7,54 | 1,30% | 6.175,00 |
| 21.07.2025 | 7,16 | 7,55 | 7,16 | 7,44 | 4,45% | 2.872,00 |
| 18.07.2025 | 7,32 | 7,44 | 7,11 | 7,12 | -2,55% | 5.906,00 |
| 17.07.2025 | 7,45 | 7,51 | 7,25 | 7,31 | -1,54% | 6.971,00 |
| 16.07.2025 | 7,72 | 7,80 | 7,35 | 7,42 | -3,54% | 14.740,00 |
| 15.07.2025 | 7,91 | 8,05 | 7,57 | 7,69 | -1,86% | 14.580,00 |
| 14.07.2025 | 8,15 | 8,19 | 7,81 | 7,84 | -1,21% | 11.633,00 |
| 11.07.2025 | 7,49 | 7,96 | 7,42 | 7,94 | 7,35% | 8.115,00 |
| 10.07.2025 | 7,21 | 7,43 | 7,06 | 7,39 | 2,94% | 3.920,00 |
| 09.07.2025 | 6,87 | 7,37 | 6,84 | 7,18 | 5,31% | 27.803,00 |
| 08.07.2025 | 7,42 | 7,44 | 6,81 | 6,82 | -7,65% | 6.407,00 |
| 07.07.2025 | 7,15 | 7,40 | 7,03 | 7,38 | 1,93% | 1.700,00 |
| 04.07.2025 | 7,21 | 7,27 | 7,16 | 7,24 | 0,07% | 100,00 |
| 03.07.2025 | 7,16 | 7,42 | 7,16 | 7,24 | 0,63% | 9.416,00 |
| 02.07.2025 | 7,10 | 7,22 | 6,98 | 7,19 | 1,52% | 2.600,00 |
| 01.07.2025 | 7,02 | 7,26 | 7,01 | 7,09 | 0,87% | 350,00 |
| 30.06.2025 | 6,89 | 7,03 | 6,79 | 7,03 | 2,60% | 7.800,00 |
| 27.06.2025 | 7,14 | 7,15 | 6,78 | 6,85 | -4,28% | 4.350,00 |
| 26.06.2025 | 6,97 | 7,16 | 6,89 | 7,15 | 2,38% | 3.080,00 |
| 25.06.2025 | 6,97 | 7,10 | 6,90 | 6,99 | 0,72% | 1.403,00 |
| 24.06.2025 | 6,89 | 7,03 | 6,76 | 6,94 | -0,77% | 6.100,00 |
| 23.06.2025 | 7,08 | 7,26 | 6,94 | 6,99 | -0,54% | 1.891,00 |
| 20.06.2025 | 7,02 | 7,24 | 6,89 | 7,03 | -2,51% | 1.800,00 |
| 19.06.2025 | 7,31 | 7,32 | 7,18 | 7,21 | -1,03% | 2.560,00 |
| 18.06.2025 | 7,45 | 7,57 | 7,24 | 7,29 | -2,21% | 2.000,00 |
| 17.06.2025 | 7,18 | 7,46 | 7,12 | 7,45 | 3,92% | 8.582,00 |
| 16.06.2025 | 7,26 | 7,32 | 7,07 | 7,17 | -0,55% | 24.000,00 |
| 13.06.2025 | 7,14 | 7,29 | 7,05 | 7,21 | 1,24% | 15.897,00 |
| 12.06.2025 | 7,32 | 7,37 | 7,08 | 7,12 | -1,90% | 13.255,00 |
| 11.06.2025 | 7,40 | 7,47 | 7,12 | 7,26 | -0,97% | 8.985,00 |
| 10.06.2025 | 7,37 | 7,46 | 7,24 | 7,33 | 0,45% | 20.893,00 |
| 09.06.2025 | 7,25 | 7,59 | 7,25 | 7,30 | 0,62% | 13.970,00 |
| 06.06.2025 | 7,41 | 7,58 | 7,10 | 7,25 | -1,43% | 40.965,00 |
| 05.06.2025 | 6,39 | 7,44 | 6,20 | 7,36 | 15,40% | 66.751,00 |
| 04.06.2025 | 6,19 | 6,38 | 6,15 | 6,38 | 2,87% | 10.157,00 |
| 03.06.2025 | 5,86 | 6,21 | 5,85 | 6,20 | 3,16% | 1.800,00 |
| 02.06.2025 | 5,46 | 6,11 | 5,44 | 6,01 | 10,46% | 5.182,00 |
| 30.05.2025 | 5,36 | 5,45 | 5,30 | 5,44 | 0,93% | 900,00 |
| 29.05.2025 | 5,64 | 5,73 | 5,38 | 5,39 | -3,82% | 7.550,00 |