5,990$
8,12%
Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 5,77 | 6,04 | 5,75 | 5,99 | 8,12% | 22.141.624,00 |
| 29.01.2025 | 5,34 | 5,61 | 5,34 | 5,54 | 3,75% | 19.578.253,00 |
| 28.01.2025 | 5,32 | 5,41 | 5,14 | 5,34 | 1,33% | 18.970.943,00 |
| 27.01.2025 | 5,52 | 5,52 | 5,20 | 5,27 | -6,23% | 18.915.548,00 |
| 24.01.2025 | 5,77 | 5,82 | 5,60 | 5,62 | 0,18% | 17.691.808,00 |
| 23.01.2025 | 5,48 | 5,67 | 5,47 | 5,61 | 0,00% | 17.521.560,00 |
| 22.01.2025 | 5,77 | 5,80 | 5,57 | 5,61 | -2,09% | 14.041.371,00 |
| 21.01.2025 | 5,86 | 6,10 | 5,72 | 5,73 | -1,88% | 16.860.105,00 |
| 17.01.2025 | 5,49 | 5,93 | 5,40 | 5,84 | 5,04% | 18.401.069,00 |
| 16.01.2025 | 5,68 | 5,78 | 5,55 | 5,56 | -1,42% | 16.625.941,00 |
| 15.01.2025 | 6,04 | 6,07 | 5,55 | 5,64 | -3,42% | 23.297.860,00 |
| 14.01.2025 | 5,59 | 5,95 | 5,59 | 5,84 | 5,23% | 15.504.992,00 |
| 13.01.2025 | 5,75 | 5,75 | 5,54 | 5,55 | -5,13% | 12.112.685,00 |
| 10.01.2025 | 6,05 | 6,05 | 5,80 | 5,85 | -0,51% | 14.494.781,00 |
| 08.01.2025 | 5,95 | 5,99 | 5,74 | 5,88 | -0,84% | 14.409.885,00 |
| 07.01.2025 | 5,87 | 6,16 | 5,86 | 5,93 | 2,60% | 17.158.149,00 |
| 06.01.2025 | 5,88 | 5,98 | 5,70 | 5,78 | -0,17% | 11.455.126,00 |
| 03.01.2025 | 5,94 | 5,99 | 5,73 | 5,79 | -2,69% | 12.646.999,00 |
| 02.01.2025 | 5,60 | 5,99 | 5,58 | 5,95 | 8,38% | 13.570.103,00 |
| 31.12.2024 | 5,38 | 5,54 | 5,37 | 5,49 | 1,86% | 10.343.274,00 |
| 30.12.2024 | 5,45 | 5,54 | 5,35 | 5,39 | -2,71% | 12.965.557,00 |
| 27.12.2024 | 5,56 | 5,60 | 5,46 | 5,54 | -2,46% | 8.582.615,00 |
| 26.12.2024 | 5,60 | 5,81 | 5,54 | 5,68 | 1,79% | 5.206.292,00 |
| 24.12.2024 | 5,55 | 5,59 | 5,46 | 5,58 | 1,27% | 5.144.007,00 |
| 23.12.2024 | 5,43 | 5,55 | 5,41 | 5,51 | 0,92% | 9.369.327,00 |
| 20.12.2024 | 5,53 | 5,66 | 5,44 | 5,46 | 0,18% | 13.564.024,00 |
| 19.12.2024 | 5,50 | 5,59 | 5,42 | 5,45 | -0,91% | 7.191.392,00 |
| 18.12.2024 | 5,84 | 5,86 | 5,47 | 5,50 | -6,30% | 13.992.069,00 |
| 17.12.2024 | 5,79 | 5,89 | 5,74 | 5,87 | -0,84% | 9.310.175,00 |
| 16.12.2024 | 6,05 | 6,08 | 5,85 | 5,92 | -1,82% | 9.184.334,00 |
| 13.12.2024 | 6,10 | 6,13 | 5,96 | 6,03 | -2,74% | 8.987.971,00 |
| 12.12.2024 | 6,40 | 6,51 | 6,18 | 6,20 | -7,19% | 9.560.602,00 |
| 11.12.2024 | 6,49 | 6,78 | 6,43 | 6,68 | 4,38% | 10.156.519,00 |
| 10.12.2024 | 6,57 | 6,63 | 6,37 | 6,40 | -1,39% | 7.314.642,00 |
| 09.12.2024 | 6,39 | 6,85 | 6,35 | 6,49 | 6,57% | 11.006.149,00 |
| 06.12.2024 | 6,21 | 6,21 | 5,99 | 6,09 | -1,77% | 7.470.993,00 |
| 05.12.2024 | 6,25 | 6,31 | 6,10 | 6,20 | -1,12% | 6.672.779,00 |
| 04.12.2024 | 6,31 | 6,46 | 6,24 | 6,27 | -1,10% | 7.763.588,00 |
| 03.12.2024 | 6,00 | 6,38 | 6,00 | 6,34 | 6,73% | 11.222.214,00 |
| 02.12.2024 | 6,05 | 6,12 | 5,89 | 5,94 | -2,78% | 7.513.101,00 |
| 29.11.2024 | 6,23 | 6,30 | 6,09 | 6,11 | -0,49% | 5.139.285,00 |
| 27.11.2024 | 6,20 | 6,30 | 6,12 | 6,14 | 0,00% | 8.581.694,00 |
| 26.11.2024 | 6,09 | 6,17 | 6,02 | 6,14 | 0,99% | 6.729.326,00 |
| 25.11.2024 | 6,10 | 6,17 | 6,01 | 6,08 | -3,65% | 8.642.615,00 |
| 22.11.2024 | 6,49 | 6,50 | 6,30 | 6,31 | -2,02% | 9.315.678,00 |
| 21.11.2024 | 6,59 | 6,61 | 6,38 | 6,44 | -1,53% | 7.769.134,00 |
| 20.11.2024 | 6,57 | 6,65 | 6,42 | 6,54 | -1,80% | 8.304.040,00 |
| 19.11.2024 | 6,64 | 6,67 | 6,45 | 6,66 | 0,76% | 7.802.835,00 |
| 18.11.2024 | 6,65 | 6,79 | 6,56 | 6,61 | 4,26% | 9.003.942,00 |
| 15.11.2024 | 6,51 | 6,63 | 6,26 | 6,34 | -1,71% | 26.871.676,00 |
| 14.11.2024 | 6,11 | 6,59 | 6,11 | 6,45 | 4,37% | 14.862.367,00 |
| 13.11.2024 | 6,38 | 6,43 | 6,13 | 6,18 | -1,90% | 9.771.761,00 |
| 12.11.2024 | 6,15 | 6,30 | 6,12 | 6,30 | 1,45% | 11.362.421,00 |
| 11.11.2024 | 6,16 | 6,29 | 5,98 | 6,21 | -4,02% | 13.850.129,00 |
| 08.11.2024 | 6,64 | 6,69 | 6,41 | 6,47 | -4,29% | 7.863.712,00 |
| 07.11.2024 | 6,85 | 6,88 | 6,59 | 6,76 | 3,05% | 9.611.540,00 |
| 06.11.2024 | 6,46 | 6,75 | 6,37 | 6,56 | -4,93% | 13.576.777,00 |
| 05.11.2024 | 7,05 | 7,15 | 6,86 | 6,90 | -1,43% | 6.815.169,00 |
| 04.11.2024 | 7,27 | 7,27 | 6,94 | 7,00 | -2,51% | 7.003.417,00 |
| 01.11.2024 | 7,47 | 7,53 | 7,17 | 7,18 | -2,71% | 9.330.404,00 |
| 31.10.2024 | 7,46 | 7,46 | 7,17 | 7,38 | -4,03% | 13.691.899,00 |
| 30.10.2024 | 7,77 | 7,81 | 7,53 | 7,69 | -3,15% | 9.438.760,00 |
| 29.10.2024 | 7,79 | 8,06 | 7,76 | 7,94 | 3,66% | 9.192.651,00 |
| 28.10.2024 | 7,58 | 7,77 | 7,58 | 7,66 | -0,13% | 7.279.188,00 |
| 25.10.2024 | 7,75 | 7,84 | 7,53 | 7,67 | -1,92% | 9.485.468,00 |
| 24.10.2024 | 7,89 | 7,95 | 7,55 | 7,82 | 0,39% | 12.444.780,00 |
| 23.10.2024 | 7,67 | 7,82 | 7,59 | 7,79 | -1,64% | 12.050.756,00 |
| 22.10.2024 | 7,78 | 8,01 | 7,68 | 7,92 | 4,35% | 15.768.564,00 |
| 21.10.2024 | 7,72 | 7,80 | 7,41 | 7,59 | 3,97% | 16.457.402,00 |
| 18.10.2024 | 6,49 | 7,37 | 6,45 | 7,30 | 15,32% | 19.245.891,00 |
| 17.10.2024 | 6,56 | 6,57 | 6,25 | 6,33 | -2,62% | 9.632.977,00 |
| 16.10.2024 | 6,72 | 6,86 | 6,50 | 6,50 | -1,22% | 7.585.547,00 |
| 15.10.2024 | 6,48 | 6,62 | 6,38 | 6,58 | 0,77% | 7.547.291,00 |
| 14.10.2024 | 6,43 | 6,54 | 6,42 | 6,53 | 0,15% | 5.008.507,00 |
| 11.10.2024 | 6,62 | 6,71 | 6,51 | 6,52 | -0,91% | 7.223.714,00 |
| 10.10.2024 | 6,25 | 6,64 | 6,21 | 6,58 | 5,45% | 10.726.413,00 |
| 09.10.2024 | 6,18 | 6,26 | 6,11 | 6,24 | -0,64% | 7.026.707,00 |
| 08.10.2024 | 6,12 | 6,29 | 6,03 | 6,28 | 1,29% | 10.278.849,00 |
| 07.10.2024 | 6,33 | 6,34 | 6,11 | 6,20 | -2,67% | 6.551.267,00 |
| 04.10.2024 | 6,36 | 6,75 | 6,35 | 6,37 | 0,31% | 12.404.255,00 |
| 03.10.2024 | 6,27 | 6,36 | 6,20 | 6,35 | -0,31% | 7.358.090,00 |
| 02.10.2024 | 6,19 | 6,43 | 6,18 | 6,37 | 2,91% | 10.594.206,00 |
| 01.10.2024 | 6,09 | 6,26 | 6,01 | 6,19 | 3,17% | 12.320.867,00 |
| 30.09.2024 | 6,15 | 6,21 | 5,95 | 6,00 | -4,76% | 11.333.429,00 |
| 27.09.2024 | 6,51 | 6,57 | 6,25 | 6,30 | -3,67% | 8.326.018,00 |
| 26.09.2024 | 6,53 | 6,60 | 6,48 | 6,54 | 2,19% | 10.773.374,00 |
| 25.09.2024 | 6,43 | 6,55 | 6,37 | 6,40 | -1,23% | 10.493.005,00 |
| 24.09.2024 | 6,18 | 6,54 | 6,07 | 6,48 | 7,11% | 11.921.047,00 |
| 23.09.2024 | 6,16 | 6,34 | 6,04 | 6,05 | -2,26% | 7.066.081,00 |
| 20.09.2024 | 6,15 | 6,20 | 6,05 | 6,19 | 2,31% | 15.928.923,00 |
| 19.09.2024 | 6,13 | 6,17 | 5,95 | 6,05 | 3,07% | 14.253.631,00 |
| 18.09.2024 | 6,10 | 6,34 | 5,86 | 5,87 | -3,61% | 19.400.668,00 |
| 17.09.2024 | 6,13 | 6,30 | 6,08 | 6,09 | -1,46% | 11.629.225,00 |
| 16.09.2024 | 6,15 | 6,27 | 6,03 | 6,18 | 0,82% | 13.904.657,00 |
| 13.09.2024 | 5,98 | 6,20 | 5,94 | 6,13 | 5,87% | 15.914.142,00 |
| 12.09.2024 | 5,30 | 5,87 | 5,25 | 5,79 | 11,99% | 14.907.316,00 |
| 11.09.2024 | 4,80 | 5,18 | 4,73 | 5,17 | 7,93% | 13.532.976,00 |
| 10.09.2024 | 4,71 | 4,80 | 4,62 | 4,79 | 3,68% | 7.399.974,00 |
| 09.09.2024 | 4,67 | 4,78 | 4,60 | 4,62 | -0,22% | 6.552.272,00 |
| 06.09.2024 | 4,95 | 4,96 | 4,59 | 4,63 | -4,93% | 14.683.052,00 |