14,343€
-0,74%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 14,38 | 14,74 | 14,28 | 14,34 | -0,81% | 39.529,00 |
| 23.07.2026 | 15,06 | 15,15 | 14,11 | 14,46 | -4,59% | 3.600,00 |
| 22.07.2026 | 15,01 | 15,54 | 14,85 | 15,16 | 2,50% | 7.665,00 |
| 21.07.2026 | 14,17 | 14,81 | 14,16 | 14,79 | 6,33% | 5.298,00 |
| 20.07.2026 | 13,90 | 14,16 | 13,68 | 13,91 | 0,58% | 16.490,00 |
| 17.07.2026 | 13,77 | 14,06 | 13,43 | 13,83 | -0,36% | 10.274,00 |
| 16.07.2026 | 14,61 | 14,66 | 13,72 | 13,88 | -5,70% | 35.914,00 |
| 15.07.2026 | 14,74 | 15,00 | 14,19 | 14,71 | -0,76% | 54.137,00 |
| 14.07.2026 | 14,56 | 15,25 | 14,30 | 14,83 | 2,84% | 13.500,00 |
| 13.07.2026 | 14,54 | 14,74 | 14,22 | 14,42 | -2,99% | 41.200,00 |
| 10.07.2026 | 15,06 | 15,14 | 14,74 | 14,86 | -1,09% | 22.142,00 |
| 09.07.2026 | 13,86 | 15,24 | 13,86 | 15,02 | 8,72% | 28.640,00 |
| 08.07.2026 | 14,53 | 14,58 | 13,26 | 13,82 | -4,01% | 20.095,00 |
| 07.07.2026 | 14,87 | 15,09 | 14,15 | 14,40 | -4,83% | 9.734,00 |
| 06.07.2026 | 15,79 | 16,08 | 14,99 | 15,13 | -4,68% | 11.802,00 |
| 03.07.2026 | 15,90 | 16,14 | 15,76 | 15,87 | 1,82% | 29.088,00 |
| 02.07.2026 | 15,20 | 15,96 | 15,08 | 15,59 | 4,04% | 1.296,00 |
| 01.07.2026 | 14,58 | 15,73 | 14,46 | 14,98 | 0,86% | 45.519,00 |
| 30.06.2026 | 14,56 | 15,11 | 14,46 | 14,85 | 0,87% | 57.994,00 |
| 29.06.2026 | 14,80 | 14,91 | 14,27 | 14,73 | -0,98% | 13.387,00 |
| 26.06.2026 | 14,29 | 15,22 | 14,26 | 14,87 | 2,48% | 9.209,00 |
| 25.06.2026 | 14,15 | 14,94 | 14,02 | 14,51 | 2,63% | 22.209,00 |
| 24.06.2026 | 14,50 | 14,63 | 13,81 | 14,14 | -2,43% | 25.265,00 |
| 23.06.2026 | 15,01 | 15,04 | 14,44 | 14,49 | -6,65% | 8.771,00 |
| 22.06.2026 | 15,68 | 15,96 | 15,31 | 15,52 | 0,08% | 26.538,00 |
| 19.06.2026 | 15,04 | 15,56 | 15,04 | 15,51 | -1,48% | 29.561,00 |
| 18.06.2026 | 16,58 | 16,73 | 15,57 | 15,74 | -2,45% | 48.000,00 |
| 17.06.2026 | 16,81 | 17,25 | 16,12 | 16,14 | -3,57% | 29.133,00 |
| 16.06.2026 | 16,21 | 16,88 | 16,18 | 16,74 | 2,59% | 14.000,00 |
| 15.06.2026 | 15,99 | 16,82 | 15,94 | 16,31 | 6,98% | 25.443,00 |
| 12.06.2026 | 14,55 | 15,41 | 14,36 | 15,25 | 4,44% | 20.825,00 |
| 11.06.2026 | 13,73 | 14,63 | 13,53 | 14,60 | 7,31% | 13.452,00 |
| 10.06.2026 | 13,94 | 14,23 | 13,57 | 13,61 | -4,95% | 26.158,00 |
| 09.06.2026 | 14,95 | 15,06 | 13,60 | 14,31 | -3,88% | 28.206,00 |
| 08.06.2026 | 14,63 | 15,21 | 14,56 | 14,89 | 1,00% | 57.893,00 |
| 05.06.2026 | 16,59 | 16,85 | 14,61 | 14,74 | -13,35% | 25.458,00 |
| 04.06.2026 | 17,13 | 17,47 | 16,90 | 17,02 | -0,08% | 39.714,00 |
| 03.06.2026 | 17,75 | 17,86 | 17,01 | 17,03 | -5,57% | 52.388,00 |
| 02.06.2026 | 18,14 | 18,37 | 17,48 | 18,03 | 0,75% | 5.829,00 |
| 01.06.2026 | 18,05 | 18,14 | 17,05 | 17,90 | -1,03% | 48.271,00 |
| 29.05.2026 | 17,74 | 18,10 | 17,35 | 18,09 | 2,26% | 33.396,00 |
| 28.05.2026 | 16,67 | 17,93 | 16,45 | 17,69 | 4,47% | 19.429,00 |
| 27.05.2026 | 17,30 | 17,44 | 16,76 | 16,93 | -2,97% | 25.437,00 |
| 26.05.2026 | 16,93 | 17,45 | 16,85 | 17,45 | 0,31% | 16.007,00 |
| 25.05.2026 | 17,15 | 17,46 | 17,00 | 17,39 | 3,79% | 52.877,00 |
| 22.05.2026 | 17,19 | 17,22 | 16,48 | 16,76 | -2,02% | 10.122,00 |
| 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 |