8,475$
-0,41%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,47 | 8,74 | 8,42 | 8,46 | -0,59% | 15.179.386,00 |
| 02.07.2025 | 8,45 | 8,52 | 8,22 | 8,51 | 1,79% | 24.725.035,00 |
| 01.07.2025 | 8,45 | 8,57 | 8,24 | 8,36 | 1,09% | 20.127.223,00 |
| 30.06.2025 | 8,04 | 8,29 | 7,96 | 8,27 | 3,12% | 28.692.570,00 |
| 27.06.2025 | 8,00 | 8,14 | 7,93 | 8,02 | -4,30% | 26.322.053,00 |
| 26.06.2025 | 8,30 | 8,40 | 8,06 | 8,38 | 2,82% | 28.414.474,00 |
| 25.06.2025 | 8,07 | 8,25 | 8,00 | 8,15 | 1,12% | 26.470.359,00 |
| 24.06.2025 | 7,88 | 8,17 | 7,83 | 8,06 | -0,37% | 20.646.201,00 |
| 23.06.2025 | 8,12 | 8,39 | 8,03 | 8,09 | -0,12% | 25.826.666,00 |
| 20.06.2025 | 8,23 | 8,33 | 7,93 | 8,10 | -2,99% | 34.160.540,00 |
| 18.06.2025 | 8,53 | 8,70 | 8,30 | 8,35 | -2,34% | 23.178.911,00 |
| 17.06.2025 | 8,49 | 8,62 | 8,30 | 8,55 | 3,39% | 26.623.034,00 |
| 16.06.2025 | 8,29 | 8,50 | 8,19 | 8,27 | -0,84% | 21.793.294,00 |
| 13.06.2025 | 8,28 | 8,42 | 8,10 | 8,34 | 1,21% | 18.790.322,00 |
| 12.06.2025 | 8,42 | 8,53 | 8,23 | 8,24 | -1,20% | 26.147.175,00 |
| 11.06.2025 | 8,41 | 8,56 | 8,18 | 8,34 | -0,36% | 26.602.786,00 |
| 10.06.2025 | 8,39 | 8,53 | 8,26 | 8,37 | 0,48% | 26.144.295,00 |
| 09.06.2025 | 8,49 | 8,66 | 8,30 | 8,33 | 0,73% | 22.509.214,00 |
| 06.06.2025 | 8,44 | 8,49 | 8,09 | 8,27 | -1,66% | 41.769.883,00 |
| 05.06.2025 | 7,79 | 8,52 | 7,77 | 8,41 | 15,52% | 57.987.260,00 |
| 04.06.2025 | 7,08 | 7,29 | 7,06 | 7,28 | 3,26% | 36.135.883,00 |
| 03.06.2025 | 6,81 | 7,07 | 6,76 | 7,05 | 2,47% | 33.361.286,00 |
| 02.06.2025 | 6,41 | 6,99 | 6,39 | 6,88 | 11,51% | 41.591.082,00 |
| 30.05.2025 | 6,06 | 6,20 | 6,00 | 6,17 | 0,65% | 17.015.574,00 |
| 29.05.2025 | 6,44 | 6,49 | 6,11 | 6,13 | -3,16% | 15.502.276,00 |
| 28.05.2025 | 6,17 | 6,55 | 6,09 | 6,33 | 2,59% | 22.972.751,00 |
| 27.05.2025 | 5,86 | 6,23 | 5,83 | 6,17 | 4,75% | 24.190.772,00 |
| 23.05.2025 | 5,92 | 5,98 | 5,77 | 5,89 | 0,34% | 23.515.695,00 |
| 22.05.2025 | 5,92 | 5,94 | 5,72 | 5,87 | -1,51% | 23.716.118,00 |
| 21.05.2025 | 5,95 | 6,04 | 5,83 | 5,96 | 0,68% | 19.895.902,00 |
| 20.05.2025 | 5,69 | 5,93 | 5,58 | 5,92 | 4,23% | 19.402.248,00 |
| 19.05.2025 | 5,63 | 5,70 | 5,55 | 5,68 | 1,25% | 8.309.279,00 |
| 16.05.2025 | 5,53 | 5,62 | 5,49 | 5,61 | -0,88% | 16.813.332,00 |
| 15.05.2025 | 5,65 | 5,69 | 5,50 | 5,66 | 0,53% | 20.776.975,00 |
| 14.05.2025 | 5,70 | 5,73 | 5,52 | 5,63 | -2,93% | 21.007.370,00 |
| 13.05.2025 | 5,87 | 5,92 | 5,66 | 5,80 | -0,51% | 22.745.067,00 |
| 12.05.2025 | 5,77 | 5,91 | 5,64 | 5,83 | -1,19% | 31.225.841,00 |
| 09.05.2025 | 5,63 | 5,90 | 5,50 | 5,90 | 7,08% | 21.791.664,00 |
| 08.05.2025 | 6,30 | 6,35 | 5,50 | 5,51 | -11,98% | 32.722.170,00 |
| 07.05.2025 | 6,20 | 6,35 | 6,08 | 6,26 | -2,03% | 21.707.626,00 |
| 06.05.2025 | 6,19 | 6,40 | 6,05 | 6,39 | 5,97% | 25.175.634,00 |
| 05.05.2025 | 6,09 | 6,15 | 5,82 | 6,03 | 2,03% | 22.892.616,00 |
| 02.05.2025 | 5,96 | 6,02 | 5,75 | 5,91 | 0,51% | 21.397.792,00 |
| 01.05.2025 | 6,11 | 6,11 | 5,86 | 5,88 | -6,07% | 19.819.778,00 |
| 30.04.2025 | 6,12 | 6,29 | 6,10 | 6,26 | 0,16% | 15.810.477,00 |
| 29.04.2025 | 6,20 | 6,36 | 6,16 | 6,25 | 0,16% | 17.349.430,00 |
| 28.04.2025 | 6,18 | 6,25 | 6,08 | 6,24 | 0,81% | 18.479.273,00 |
| 25.04.2025 | 6,05 | 6,25 | 6,00 | 6,19 | -0,80% | 18.116.743,00 |
| 24.04.2025 | 6,29 | 6,32 | 6,13 | 6,24 | 0,65% | 15.230.155,00 |
| 23.04.2025 | 5,95 | 6,34 | 5,94 | 6,20 | 1,81% | 27.942.036,00 |
| 22.04.2025 | 6,50 | 6,52 | 6,08 | 6,09 | -5,73% | 26.104.254,00 |
| 21.04.2025 | 6,76 | 6,85 | 6,30 | 6,46 | -0,92% | 14.928.320,00 |
| 17.04.2025 | 6,58 | 6,66 | 6,45 | 6,52 | -2,69% | 17.880.040,00 |
| 16.04.2025 | 6,83 | 6,92 | 6,37 | 6,70 | 1,52% | 22.391.674,00 |
| 15.04.2025 | 6,69 | 6,74 | 6,53 | 6,60 | -0,75% | 18.690.428,00 |
| 14.04.2025 | 6,20 | 6,72 | 6,18 | 6,65 | 5,72% | 23.052.744,00 |
| 11.04.2025 | 6,31 | 6,50 | 6,22 | 6,29 | 4,49% | 26.368.513,00 |
| 10.04.2025 | 5,84 | 6,16 | 5,81 | 6,02 | 1,52% | 26.270.048,00 |
| 09.04.2025 | 5,44 | 6,02 | 5,39 | 5,93 | 13,17% | 32.608.386,00 |
| 08.04.2025 | 5,75 | 5,75 | 5,19 | 5,24 | -3,68% | 23.278.327,00 |
| 07.04.2025 | 5,50 | 5,90 | 5,24 | 5,44 | -2,51% | 16.419.301,00 |
| 04.04.2025 | 6,10 | 6,14 | 5,49 | 5,58 | -13,35% | 26.985.421,00 |
| 03.04.2025 | 6,10 | 6,55 | 6,03 | 6,44 | -3,74% | 21.674.551,00 |
| 02.04.2025 | 6,59 | 6,72 | 6,47 | 6,69 | 0,90% | 16.811.089,00 |
| 01.04.2025 | 6,67 | 6,70 | 6,47 | 6,63 | -0,90% | 19.395.532,00 |
| 31.03.2025 | 6,76 | 6,76 | 6,40 | 6,69 | -1,04% | 19.311.365,00 |
| 28.03.2025 | 7,02 | 7,06 | 6,68 | 6,76 | -3,01% | 21.118.869,00 |
| 27.03.2025 | 6,94 | 7,10 | 6,80 | 6,97 | 2,65% | 14.650.674,00 |
| 26.03.2025 | 6,92 | 7,01 | 6,76 | 6,79 | -1,45% | 14.984.990,00 |
| 25.03.2025 | 7,20 | 7,28 | 6,86 | 6,89 | -1,01% | 17.895.521,00 |
| 24.03.2025 | 6,95 | 7,04 | 6,83 | 6,96 | 0,58% | 19.077.718,00 |
| 21.03.2025 | 6,91 | 7,01 | 6,75 | 6,92 | -1,98% | 26.921.945,00 |
| 20.03.2025 | 7,04 | 7,17 | 6,95 | 7,06 | -2,62% | 20.514.748,00 |
| 19.03.2025 | 7,18 | 7,33 | 7,03 | 7,25 | 0,28% | 22.728.494,00 |
| 18.03.2025 | 7,32 | 7,50 | 7,18 | 7,23 | 1,97% | 24.320.393,00 |
| 17.03.2025 | 6,70 | 7,14 | 6,70 | 7,09 | 6,14% | 19.922.454,00 |
| 14.03.2025 | 6,79 | 6,81 | 6,60 | 6,68 | 0,00% | 19.780.913,00 |
| 13.03.2025 | 6,16 | 6,73 | 6,16 | 6,68 | 8,79% | 31.683.282,00 |
| 12.03.2025 | 6,14 | 6,26 | 6,08 | 6,14 | 0,16% | 27.095.870,00 |
| 11.03.2025 | 5,68 | 6,18 | 5,67 | 6,13 | 10,45% | 22.234.429,00 |
| 10.03.2025 | 5,80 | 5,82 | 5,45 | 5,55 | -6,09% | 19.849.143,00 |
| 07.03.2025 | 5,80 | 6,02 | 5,72 | 5,91 | 1,20% | 14.330.269,00 |
| 06.03.2025 | 5,72 | 5,98 | 5,72 | 5,84 | 0,17% | 21.552.026,00 |
| 05.03.2025 | 5,38 | 5,84 | 5,38 | 5,83 | 8,36% | 17.226.389,00 |
| 04.03.2025 | 5,42 | 5,48 | 5,09 | 5,38 | 0,37% | 19.564.493,00 |
| 03.03.2025 | 5,53 | 5,62 | 5,33 | 5,36 | -0,19% | 16.746.752,00 |
| 28.02.2025 | 5,22 | 5,39 | 5,16 | 5,37 | 0,37% | 24.700.656,00 |
| 27.02.2025 | 5,61 | 5,63 | 5,34 | 5,35 | -6,30% | 18.733.343,00 |
| 26.02.2025 | 5,51 | 5,83 | 5,44 | 5,71 | 4,39% | 24.754.086,00 |
| 25.02.2025 | 5,62 | 5,62 | 5,32 | 5,47 | -3,53% | 25.041.534,00 |
| 24.02.2025 | 5,61 | 5,73 | 5,41 | 5,67 | 2,16% | 18.977.187,00 |
| 21.02.2025 | 5,67 | 5,78 | 5,50 | 5,55 | -3,65% | 25.381.745,00 |
| 20.02.2025 | 5,40 | 5,81 | 5,32 | 5,76 | 7,26% | 15.760.308,00 |
| 19.02.2025 | 5,35 | 5,38 | 5,24 | 5,37 | -0,37% | 19.098.851,00 |
| 18.02.2025 | 5,52 | 5,52 | 5,33 | 5,39 | -0,92% | 16.469.283,00 |
| 14.02.2025 | 5,96 | 5,96 | 5,39 | 5,44 | -4,56% | 26.162.363,00 |
| 13.02.2025 | 5,78 | 5,79 | 5,61 | 5,70 | -1,55% | 18.313.539,00 |
| 12.02.2025 | 5,59 | 5,93 | 5,58 | 5,79 | 3,21% | 18.748.608,00 |
| 11.02.2025 | 5,62 | 5,72 | 5,52 | 5,61 | -1,58% | 12.973.323,00 |
| 10.02.2025 | 5,82 | 5,93 | 5,65 | 5,70 | 1,24% | 16.146.988,00 |