26,270$
1,70%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,20 | 26,16 | 23,93 | 26,14 | 1,20% | 146.575,00 |
| 06.03.2026 | 25,75 | 26,33 | 25,04 | 25,83 | -1,67% | 146.575,00 |
| 05.03.2026 | 27,98 | 28,13 | 25,51 | 26,27 | -8,31% | 26.135.002,00 |
| 04.03.2026 | 29,04 | 29,48 | 28,34 | 28,65 | 0,99% | 14.680.079,00 |
| 03.03.2026 | 28,50 | 28,99 | 26,97 | 28,37 | -10,22% | 27.844.388,00 |
| 02.03.2026 | 31,67 | 31,75 | 29,97 | 31,60 | -1,28% | 24.874.627,00 |
| 27.02.2026 | 31,51 | 32,04 | 30,88 | 32,01 | 2,93% | 22.488.687,00 |
| 26.02.2026 | 28,90 | 31,20 | 28,63 | 31,10 | 5,75% | 25.480.071,00 |
| 25.02.2026 | 30,10 | 30,15 | 29,19 | 29,41 | -0,34% | 19.878.217,00 |
| 24.02.2026 | 27,45 | 29,97 | 27,39 | 29,51 | 3,18% | 23.465.009,00 |
| 23.02.2026 | 27,89 | 29,49 | 27,75 | 28,60 | 3,81% | 35.754.210,00 |
| 20.02.2026 | 25,02 | 27,58 | 24,72 | 27,55 | 11,18% | 37.079.920,00 |
| 19.02.2026 | 23,05 | 24,92 | 22,63 | 24,78 | 9,65% | 29.106.918,00 |
| 18.02.2026 | 22,33 | 22,72 | 21,83 | 22,60 | 4,87% | 16.562.271,00 |
| 17.02.2026 | 22,02 | 22,02 | 20,54 | 21,55 | -6,14% | 18.259.361,00 |
| 13.02.2026 | 22,00 | 23,11 | 21,86 | 22,96 | 6,35% | 21.763.130,00 |
| 12.02.2026 | 23,48 | 23,79 | 21,51 | 21,59 | -9,32% | 32.181.324,00 |
| 11.02.2026 | 24,87 | 24,90 | 23,09 | 23,81 | 0,08% | 21.969.954,00 |
| 10.02.2026 | 23,41 | 24,26 | 23,39 | 23,79 | 0,17% | 19.609.036,00 |
| 09.02.2026 | 22,46 | 24,00 | 22,24 | 23,75 | 8,00% | 22.100.308,00 |
| 06.02.2026 | 20,75 | 22,22 | 20,62 | 21,99 | 8,59% | 18.359.631,00 |
| 05.02.2026 | 20,79 | 21,69 | 20,03 | 20,25 | -9,72% | 22.907.565,00 |
| 04.02.2026 | 22,83 | 22,94 | 21,03 | 22,43 | 1,77% | 33.753.667,00 |
| 03.02.2026 | 22,19 | 22,28 | 21,12 | 22,04 | 8,04% | 31.553.469,00 |
| 02.02.2026 | 20,54 | 21,28 | 19,87 | 20,40 | -2,11% | 31.858.737,00 |
| 30.01.2026 | 22,37 | 23,50 | 20,59 | 20,84 | -17,20% | 60.807.485,00 |
| 29.01.2026 | 26,96 | 27,25 | 23,79 | 25,17 | -4,04% | 40.686.595,00 |
| 28.01.2026 | 26,05 | 26,51 | 24,99 | 26,23 | 1,98% | 28.847.465,00 |
| 27.01.2026 | 26,00 | 26,34 | 24,42 | 25,72 | 0,00% | 33.468.462,00 |
| 26.01.2026 | 27,19 | 27,90 | 25,52 | 25,72 | 1,10% | 51.372.611,00 |
| 23.01.2026 | 24,70 | 25,47 | 24,25 | 25,44 | 5,04% | 28.518.827,00 |
| 22.01.2026 | 22,30 | 24,35 | 22,10 | 24,22 | 9,10% | 25.638.849,00 |
| 21.01.2026 | 22,66 | 22,82 | 21,77 | 22,20 | -1,16% | 33.740.418,00 |
| 20.01.2026 | 22,93 | 22,98 | 21,78 | 22,46 | 4,47% | 30.134.073,00 |
| 16.01.2026 | 20,06 | 21,54 | 19,34 | 21,50 | 5,70% | 33.073.431,00 |
| 15.01.2026 | 19,17 | 20,51 | 19,01 | 20,34 | 2,57% | 24.568.220,00 |
| 14.01.2026 | 20,47 | 20,55 | 19,34 | 19,83 | -0,10% | 27.494.215,00 |
| 13.01.2026 | 20,63 | 21,12 | 19,70 | 19,85 | -1,83% | 27.220.558,00 |
| 12.01.2026 | 20,05 | 20,61 | 19,70 | 20,22 | 6,93% | 27.122.971,00 |
| 09.01.2026 | 18,24 | 18,98 | 17,95 | 18,91 | 5,64% | 21.938.724,00 |
| 08.01.2026 | 17,07 | 17,99 | 17,02 | 17,90 | -0,22% | 13.074.110,00 |
| 07.01.2026 | 17,67 | 18,03 | 16,77 | 17,94 | -4,17% | 23.990.229,00 |
| 06.01.2026 | 17,22 | 18,73 | 16,98 | 18,72 | 9,86% | 25.774.821,00 |
| 05.01.2026 | 16,60 | 18,08 | 16,54 | 17,04 | 6,10% | 24.960.691,00 |