6,550$
-2,24%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 5,95 | 5,99 | 5,60 | 5,63 | -3,26% | 21.973.625,00 |
| 06.02.2025 | 6,03 | 6,03 | 5,78 | 5,82 | -3,32% | 15.226.648,00 |
| 05.02.2025 | 6,15 | 6,23 | 5,94 | 6,02 | -2,27% | 24.936.766,00 |
| 04.02.2025 | 5,87 | 6,25 | 5,82 | 6,16 | 7,88% | 24.697.178,00 |
| 03.02.2025 | 5,66 | 5,92 | 5,59 | 5,71 | 0,18% | 17.030.836,00 |
| 31.01.2025 | 5,97 | 6,02 | 5,66 | 5,70 | -4,84% | 19.693.853,00 |
| 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 |