12,220$
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 12,01 | 12,23 | 11,33 | 12,22 | 0,00% | 1.565.250,00 |
| 13.11.2025 | 12,68 | 12,70 | 11,96 | 12,22 | -2,78% | 15.325.743,00 |
| 12.11.2025 | 12,10 | 12,82 | 11,95 | 12,57 | 5,28% | 21.990.465,00 |
| 11.11.2025 | 12,02 | 12,04 | 11,60 | 11,94 | 0,51% | 11.604.980,00 |
| 10.11.2025 | 12,01 | 12,14 | 11,68 | 11,88 | 4,12% | 17.665.552,00 |
| 07.11.2025 | 10,99 | 11,43 | 10,81 | 11,41 | 4,68% | 13.923.683,00 |
| 06.11.2025 | 10,80 | 11,36 | 10,77 | 10,90 | 2,16% | 15.437.800,00 |
| 05.11.2025 | 11,21 | 11,32 | 10,19 | 10,67 | -7,70% | 27.023.802,00 |
| 04.11.2025 | 11,92 | 12,08 | 11,47 | 11,56 | -7,67% | 22.562.801,00 |
| 03.11.2025 | 12,77 | 12,86 | 12,29 | 12,52 | -1,96% | 11.659.907,00 |
| 31.10.2025 | 12,94 | 12,99 | 12,55 | 12,77 | -1,92% | 15.381.767,00 |
| 30.10.2025 | 12,60 | 13,13 | 12,50 | 13,02 | 3,01% | 12.696.927,00 |
| 29.10.2025 | 13,12 | 13,14 | 12,49 | 12,64 | -0,86% | 17.984.705,00 |
| 28.10.2025 | 12,15 | 12,83 | 12,15 | 12,75 | 2,49% | 13.926.429,00 |
| 27.10.2025 | 12,27 | 12,62 | 11,97 | 12,44 | -3,12% | 17.733.229,00 |
| 24.10.2025 | 12,70 | 13,04 | 12,69 | 12,84 | -0,39% | 13.643.815,00 |
| 23.10.2025 | 13,06 | 13,11 | 12,79 | 12,89 | 1,82% | 12.239.967,00 |
| 22.10.2025 | 12,28 | 12,89 | 12,28 | 12,66 | -0,71% | 19.485.054,00 |
| 21.10.2025 | 13,01 | 13,19 | 12,61 | 12,75 | -11,21% | 25.477.575,00 |
| 20.10.2025 | 14,42 | 14,45 | 13,99 | 14,36 | 2,35% | 16.363.768,00 |
| 17.10.2025 | 14,76 | 15,01 | 13,66 | 14,03 | -8,48% | 28.054.961,00 |
| 16.10.2025 | 15,06 | 15,69 | 14,84 | 15,33 | 3,09% | 32.302.542,00 |
| 15.10.2025 | 14,09 | 14,90 | 14,00 | 14,87 | 7,68% | 21.483.986,00 |
| 14.10.2025 | 13,48 | 14,33 | 13,37 | 13,81 | -1,36% | 20.398.585,00 |
| 13.10.2025 | 14,08 | 14,20 | 13,87 | 14,00 | 5,74% | 20.364.914,00 |
| 10.10.2025 | 14,25 | 14,26 | 13,13 | 13,24 | -3,64% | 27.355.899,00 |
| 09.10.2025 | 14,55 | 14,73 | 13,48 | 13,74 | -2,76% | 34.212.010,00 |
| 08.10.2025 | 13,31 | 14,18 | 13,17 | 14,13 | 11,35% | 33.590.177,00 |
| 07.10.2025 | 12,84 | 12,93 | 12,51 | 12,69 | -1,17% | 19.900.946,00 |
| 06.10.2025 | 12,51 | 13,55 | 12,51 | 12,84 | 6,07% | 26.369.970,00 |
| 03.10.2025 | 12,19 | 12,53 | 12,02 | 12,11 | 0,37% | 3.586.666,00 |
| 02.10.2025 | 12,50 | 12,50 | 11,61 | 12,06 | -1,63% | 23.578.098,00 |
| 01.10.2025 | 12,37 | 13,00 | 12,14 | 12,26 | -0,24% | 24.713.832,00 |
| 30.09.2025 | 11,82 | 12,69 | 11,60 | 12,29 | -0,97% | 25.554.607,00 |
| 29.09.2025 | 12,64 | 12,67 | 12,32 | 12,41 | 2,22% | 24.181.389,00 |
| 26.09.2025 | 11,85 | 12,54 | 11,74 | 12,14 | 4,03% | 25.712.025,00 |
| 25.09.2025 | 11,58 | 11,69 | 11,39 | 11,67 | 2,28% | 26.630.631,00 |
| 24.09.2025 | 11,98 | 12,10 | 11,38 | 11,41 | -3,31% | 18.021.471,00 |
| 23.09.2025 | 12,28 | 12,67 | 11,73 | 11,80 | -2,80% | 31.480.253,00 |
| 22.09.2025 | 11,06 | 12,16 | 10,91 | 12,14 | 14,31% | 39.138.996,00 |
| 19.09.2025 | 10,03 | 10,66 | 10,01 | 10,62 | 6,84% | 32.975.096,00 |
| 18.09.2025 | 10,03 | 10,13 | 9,68 | 9,94 | -1,09% | 16.929.314,00 |
| 17.09.2025 | 10,05 | 10,54 | 9,94 | 10,05 | -3,09% | 20.948.554,00 |
| 16.09.2025 | 10,82 | 10,90 | 10,34 | 10,37 | -3,89% | 20.372.392,00 |
| 15.09.2025 | 10,54 | 10,85 | 10,42 | 10,79 | 2,37% | 19.056.461,00 |
| 12.09.2025 | 10,64 | 10,83 | 10,44 | 10,54 | 1,44% | 25.785.709,00 |
| 11.09.2025 | 9,30 | 10,40 | 9,30 | 10,39 | 10,18% | 43.309.889,00 |
| 10.09.2025 | 9,20 | 9,45 | 9,06 | 9,43 | 3,17% | 19.208.331,00 |
| 09.09.2025 | 9,47 | 9,47 | 9,10 | 9,14 | -3,18% | 17.982.418,00 |
| 08.09.2025 | 9,32 | 9,57 | 9,22 | 9,44 | 3,17% | 21.651.107,00 |
| 05.09.2025 | 9,35 | 9,52 | 9,04 | 9,15 | 0,88% | 20.386.125,00 |
| 04.09.2025 | 9,33 | 9,49 | 9,04 | 9,07 | -4,22% | 22.181.381,00 |
| 03.09.2025 | 9,72 | 9,83 | 9,28 | 9,47 | -1,46% | 23.941.819,00 |
| 02.09.2025 | 9,40 | 9,62 | 9,00 | 9,61 | 5,14% | 34.540.251,00 |
| 29.08.2025 | 8,93 | 9,33 | 8,90 | 9,14 | 2,01% | 22.850.684,00 |
| 28.08.2025 | 9,21 | 9,29 | 8,87 | 8,96 | -1,32% | 17.086.827,00 |
| 27.08.2025 | 8,93 | 9,09 | 8,72 | 9,08 | 0,78% | 10.358.612,00 |
| 26.08.2025 | 8,93 | 9,17 | 8,90 | 9,01 | 1,12% | 14.464.064,00 |
| 25.08.2025 | 8,99 | 9,09 | 8,83 | 8,91 | -1,00% | 14.132.058,00 |
| 22.08.2025 | 8,61 | 9,14 | 8,54 | 9,00 | 3,33% | 24.493.634,00 |
| 21.08.2025 | 8,51 | 8,84 | 8,51 | 8,71 | 2,11% | 11.007.834,00 |
| 20.08.2025 | 8,44 | 8,59 | 8,39 | 8,53 | 2,03% | 11.558.038,00 |
| 19.08.2025 | 8,76 | 8,92 | 8,34 | 8,36 | -5,00% | 14.469.141,00 |
| 18.08.2025 | 9,05 | 9,15 | 8,56 | 8,80 | -0,56% | 14.925.478,00 |
| 15.08.2025 | 8,90 | 9,12 | 8,61 | 8,85 | -0,11% | 21.741.831,00 |
| 14.08.2025 | 8,67 | 9,38 | 8,50 | 8,86 | -0,89% | 25.246.009,00 |
| 13.08.2025 | 9,04 | 9,06 | 8,79 | 8,94 | -0,11% | 15.321.057,00 |
| 12.08.2025 | 8,76 | 8,96 | 8,68 | 8,95 | 2,40% | 11.368.376,00 |
| 11.08.2025 | 8,35 | 8,81 | 8,28 | 8,74 | 1,51% | 15.246.104,00 |
| 08.08.2025 | 8,78 | 8,84 | 8,49 | 8,61 | -1,37% | 14.497.535,00 |
| 07.08.2025 | 8,65 | 8,82 | 8,46 | 8,73 | 4,18% | 18.499.400,00 |
| 06.08.2025 | 8,37 | 8,47 | 8,31 | 8,38 | 0,36% | 10.065.132,00 |
| 05.08.2025 | 8,18 | 8,43 | 8,03 | 8,35 | 1,95% | 13.822.054,00 |
| 04.08.2025 | 7,97 | 8,20 | 7,97 | 8,19 | 4,60% | 8.142.536,00 |
| 01.08.2025 | 8,05 | 8,15 | 7,74 | 7,83 | -1,51% | 16.716.206,00 |
| 31.07.2025 | 8,02 | 8,13 | 7,87 | 7,95 | -1,73% | 12.313.095,00 |
| 30.07.2025 | 8,28 | 8,42 | 7,98 | 8,09 | -3,58% | 16.653.421,00 |
| 29.07.2025 | 8,33 | 8,41 | 8,17 | 8,39 | 0,48% | 11.501.329,00 |
| 28.07.2025 | 8,44 | 8,49 | 8,14 | 8,35 | -2,57% | 13.016.463,00 |
| 25.07.2025 | 8,58 | 8,72 | 8,35 | 8,57 | -1,15% | 15.165.439,00 |
| 24.07.2025 | 8,65 | 8,82 | 8,59 | 8,67 | -1,70% | 10.016.814,00 |
| 23.07.2025 | 8,81 | 9,00 | 8,69 | 8,82 | -0,34% | 15.937.472,00 |
| 22.07.2025 | 8,73 | 8,88 | 8,55 | 8,85 | 1,84% | 13.893.793,00 |
| 21.07.2025 | 8,50 | 8,83 | 8,50 | 8,69 | 4,95% | 14.329.368,00 |
| 18.07.2025 | 8,61 | 8,61 | 8,24 | 8,28 | -2,36% | 16.485.176,00 |
| 17.07.2025 | 8,58 | 8,61 | 8,39 | 8,48 | -1,85% | 13.765.043,00 |
| 16.07.2025 | 8,96 | 8,99 | 8,51 | 8,64 | -3,25% | 16.896.290,00 |
| 15.07.2025 | 9,19 | 9,20 | 8,77 | 8,93 | -2,40% | 16.834.403,00 |
| 14.07.2025 | 9,32 | 9,48 | 9,10 | 9,15 | -1,29% | 23.575.391,00 |
| 11.07.2025 | 8,92 | 9,33 | 8,77 | 9,27 | 7,29% | 35.375.644,00 |
| 10.07.2025 | 8,51 | 8,70 | 8,23 | 8,64 | 2,49% | 20.767.077,00 |
| 09.07.2025 | 8,06 | 8,64 | 8,05 | 8,43 | 5,51% | 33.702.844,00 |
| 08.07.2025 | 8,70 | 8,70 | 7,96 | 7,99 | -8,06% | 26.662.656,00 |
| 07.07.2025 | 8,36 | 8,69 | 8,24 | 8,69 | 2,72% | 23.581.005,00 |
| 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 |