17,103€
0,43%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 17,05 | 17,50 | 16,65 | 17,10 | -0,30% | 6.420,00 |
| 20.05.2026 | 16,24 | 17,25 | 16,18 | 17,16 | 5,88% | 15.535,00 |
| 19.05.2026 | 16,93 | 17,10 | 16,07 | 16,20 | -4,48% | 36.379,00 |
| 18.05.2026 | 17,36 | 17,94 | 16,86 | 16,96 | -3,43% | 17.771,00 |
| 15.05.2026 | 18,42 | 18,90 | 17,21 | 17,57 | -9,53% | 36.604,00 |
| 14.05.2026 | 20,34 | 20,74 | 19,40 | 19,42 | -5,27% | 18.162,00 |
| 13.05.2026 | 20,53 | 20,90 | 19,74 | 20,50 | -0,73% | 35.608,00 |
| 12.05.2026 | 20,17 | 20,86 | 19,00 | 20,65 | 2,94% | 24.780,00 |
| 11.05.2026 | 18,30 | 20,11 | 18,12 | 20,06 | 8,05% | 15.063,00 |
| 08.05.2026 | 18,42 | 18,90 | 17,89 | 18,56 | 1,99% | 18.805,00 |
| 07.05.2026 | 18,17 | 19,58 | 18,14 | 18,20 | 0,87% | 28.505,00 |
| 06.05.2026 | 16,76 | 18,26 | 16,73 | 18,04 | 10,38% | 27.854,00 |
| 05.05.2026 | 16,63 | 16,93 | 16,29 | 16,34 | -1,46% | 25.608,00 |
| 04.05.2026 | 16,93 | 17,00 | 16,32 | 16,59 | -1,34% | 7.628,00 |
| 30.04.2026 | 16,34 | 17,10 | 16,20 | 16,81 | 3,55% | 43.106,00 |
| 29.04.2026 | 16,78 | 16,86 | 16,09 | 16,23 | -2,50% | 23.930,00 |
| 28.04.2026 | 17,25 | 17,33 | 16,47 | 16,65 | -4,76% | 14.523,00 |
| 27.04.2026 | 17,55 | 17,60 | 16,92 | 17,48 | -0,38% | 8.816,00 |
| 24.04.2026 | 17,25 | 17,65 | 17,09 | 17,55 | 1,28% | 21.230,00 |
| 23.04.2026 | 17,60 | 17,70 | 16,65 | 17,33 | -2,45% | 63.583,00 |
| 22.04.2026 | 17,65 | 18,02 | 17,27 | 17,76 | 3,79% | 17.123,00 |
| 21.04.2026 | 18,19 | 18,28 | 17,09 | 17,12 | -6,35% | 39.995,00 |
| 20.04.2026 | 17,81 | 18,35 | 17,70 | 18,28 | -0,25% | 14.584,00 |
| 17.04.2026 | 17,97 | 19,31 | 17,85 | 18,32 | 2,63% | 4.497,00 |
| 16.04.2026 | 18,18 | 18,29 | 17,78 | 17,85 | -0,45% | 13.137,00 |
| 15.04.2026 | 18,26 | 18,37 | 17,65 | 17,93 | -1,83% | 13.284,00 |
| 14.04.2026 | 17,89 | 18,42 | 17,83 | 18,27 | 3,37% | 19.010,00 |
| 13.04.2026 | 17,16 | 17,77 | 16,93 | 17,67 | 0,80% | 4.528,00 |
| 10.04.2026 | 17,67 | 17,91 | 17,42 | 17,53 | -0,48% | 15.512,00 |
| 09.04.2026 | 17,85 | 18,30 | 17,17 | 17,62 | -1,72% | 37.942,00 |
| 08.04.2026 | 19,67 | 19,96 | 17,63 | 17,92 | -2,25% | 52.197,00 |
| 07.04.2026 | 18,45 | 18,70 | 17,76 | 18,34 | -3,19% | 81.939,00 |
| 02.04.2026 | 18,10 | 19,29 | 17,75 | 18,94 | -1,04% | 52.249,00 |
| 01.04.2026 | 18,60 | 19,69 | 18,55 | 19,14 | 3,03% | 28.696,00 |
| 31.03.2026 | 17,65 | 18,74 | 17,51 | 18,58 | 8,31% | 33.373,00 |
| 30.03.2026 | 17,95 | 18,51 | 16,83 | 17,15 | -4,28% | 36.413,00 |
| 27.03.2026 | 17,43 | 18,07 | 16,61 | 17,92 | 5,75% | 20.122,00 |
| 26.03.2026 | 17,50 | 17,90 | 16,72 | 16,95 | -5,46% | 21.262,00 |
| 25.03.2026 | 18,40 | 18,62 | 17,63 | 17,92 | -0,12% | 53.921,00 |
| 24.03.2026 | 16,44 | 18,00 | 16,32 | 17,95 | 8,54% | 13.726,00 |
| 23.03.2026 | 14,35 | 16,90 | 14,18 | 16,53 | 4,71% | 46.389,00 |
| 20.03.2026 | 16,41 | 16,98 | 15,48 | 15,79 | -4,06% | 36.182,00 |
| 19.03.2026 | 17,06 | 17,10 | 15,63 | 16,46 | -6,29% | 40.907,00 |
| 18.03.2026 | 19,12 | 19,12 | 17,43 | 17,56 | -6,78% | 45.224,00 |
| 17.03.2026 | 19,23 | 19,64 | 18,58 | 18,84 | -1,81% | 25.633,00 |
| 16.03.2026 | 19,63 | 20,17 | 18,68 | 19,19 | -2,99% | 48.934,00 |
| 13.03.2026 | 21,32 | 21,45 | 19,64 | 19,78 | -7,22% | 25.720,00 |
| 12.03.2026 | 22,15 | 22,58 | 21,25 | 21,32 | -3,86% | 8.504,00 |
| 11.03.2026 | 23,08 | 23,10 | 21,53 | 22,18 | -3,98% | 44.111,00 |
| 10.03.2026 | 22,90 | 23,69 | 22,87 | 23,10 | 2,74% | 29.419,00 |
| 09.03.2026 | 21,63 | 22,64 | 20,74 | 22,48 | 1,06% | 52.647,00 |
| 06.03.2026 | 22,96 | 23,25 | 21,66 | 22,25 | -1,72% | 65.176,00 |
| 05.03.2026 | 24,50 | 24,96 | 22,06 | 22,64 | -8,03% | 67.102,00 |
| 04.03.2026 | 24,81 | 25,52 | 24,38 | 24,61 | 0,86% | 28.253,00 |
| 03.03.2026 | 25,90 | 26,22 | 23,35 | 24,40 | -9,70% | 52.866,00 |
| 02.03.2026 | 28,25 | 28,85 | 25,67 | 27,02 | -0,22% | 51.607,00 |
| 27.02.2026 | 26,53 | 27,11 | 26,13 | 27,08 | 2,58% | 26.006,00 |
| 26.02.2026 | 24,99 | 26,42 | 24,27 | 26,40 | 6,02% | 44.799,00 |
| 25.02.2026 | 25,74 | 25,83 | 24,73 | 24,90 | -0,66% | 26.920,00 |
| 24.02.2026 | 23,98 | 25,43 | 23,31 | 25,07 | 3,28% | 67.050,00 |
| 23.02.2026 | 23,91 | 24,95 | 23,16 | 24,27 | 3,81% | 36.701,00 |
| 20.02.2026 | 21,31 | 23,40 | 20,99 | 23,38 | 10,96% | 71.843,00 |
| 19.02.2026 | 19,51 | 21,19 | 19,14 | 21,07 | 9,87% | 24.659,00 |
| 18.02.2026 | 18,68 | 19,26 | 18,51 | 19,18 | 5,46% | 13.632,00 |
| 17.02.2026 | 18,57 | 18,79 | 17,40 | 18,19 | -4,41% | 33.835,00 |
| 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 |