19,880$
-0,30%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 19,38 | 20,37 | 19,25 | 19,90 | -0,20% | 9.356.253,00 |
| 20.05.2026 | 19,30 | 20,05 | 18,64 | 19,94 | 6,06% | 10.970.138,00 |
| 19.05.2026 | 19,47 | 19,55 | 18,63 | 18,80 | -4,71% | 15.839.780,00 |
| 18.05.2026 | 20,78 | 20,82 | 19,63 | 19,73 | -3,38% | 11.837.783,00 |
| 15.05.2026 | 21,35 | 21,40 | 20,01 | 20,42 | -9,89% | 18.246.007,00 |
| 14.05.2026 | 23,80 | 23,80 | 22,63 | 22,66 | -5,50% | 12.480.030,00 |
| 13.05.2026 | 24,09 | 24,49 | 23,08 | 23,98 | -0,95% | 17.520.289,00 |
| 12.05.2026 | 23,00 | 24,51 | 22,27 | 24,21 | 2,67% | 24.845.662,00 |
| 11.05.2026 | 22,69 | 23,69 | 22,57 | 23,58 | 7,87% | 23.689.122,00 |
| 08.05.2026 | 22,01 | 22,28 | 21,05 | 21,86 | 2,29% | 12.920.552,00 |
| 07.05.2026 | 22,19 | 23,07 | 21,30 | 21,37 | 0,90% | 21.270.695,00 |
| 06.05.2026 | 20,45 | 21,45 | 20,42 | 21,18 | 10,89% | 15.033.663,00 |
| 05.05.2026 | 19,68 | 19,83 | 19,05 | 19,10 | -1,44% | 6.736.467,00 |
| 04.05.2026 | 19,41 | 19,92 | 19,24 | 19,38 | -2,37% | 8.478.913,00 |
| 01.05.2026 | 19,51 | 20,28 | 19,46 | 19,85 | 0,71% | 9.207.253,00 |
| 30.04.2026 | 19,81 | 19,99 | 19,18 | 19,71 | 4,01% | 9.704.715,00 |
| 29.04.2026 | 19,34 | 19,34 | 18,77 | 18,95 | -2,82% | 10.303.692,00 |
| 28.04.2026 | 19,90 | 20,09 | 19,29 | 19,50 | -4,79% | 11.800.535,00 |
| 27.04.2026 | 20,27 | 20,53 | 19,87 | 20,48 | -0,39% | 7.314.448,00 |
| 24.04.2026 | 20,38 | 20,68 | 19,98 | 20,56 | 1,53% | 9.402.242,00 |
| 23.04.2026 | 20,45 | 20,66 | 19,43 | 20,25 | -3,16% | 11.972.409,00 |
| 22.04.2026 | 20,67 | 21,16 | 20,25 | 20,91 | 4,13% | 9.268.843,00 |
| 21.04.2026 | 21,24 | 21,39 | 20,03 | 20,08 | -6,69% | 14.189.889,00 |
| 20.04.2026 | 21,15 | 21,62 | 20,84 | 21,52 | 0,14% | 12.211.568,00 |
| 17.04.2026 | 21,84 | 22,83 | 21,47 | 21,49 | 2,09% | 19.973.207,00 |
| 16.04.2026 | 21,29 | 21,55 | 20,93 | 21,05 | -0,52% | 9.773.453,00 |
| 15.04.2026 | 21,36 | 21,66 | 20,81 | 21,16 | -1,72% | 13.637.211,00 |
| 14.04.2026 | 21,22 | 21,73 | 21,03 | 21,53 | 3,61% | 13.205.633,00 |
| 13.04.2026 | 20,16 | 20,87 | 20,11 | 20,78 | 0,97% | 14.382.529,00 |
| 10.04.2026 | 20,93 | 21,03 | 20,42 | 20,58 | -0,05% | 11.840.064,00 |
| 09.04.2026 | 21,15 | 21,40 | 20,03 | 20,59 | -1,53% | 15.038.161,00 |
| 08.04.2026 | 23,06 | 23,30 | 20,54 | 20,91 | -1,65% | 21.254.900,00 |
| 07.04.2026 | 21,33 | 21,54 | 20,54 | 21,26 | -0,65% | 14.694.567,00 |
| 06.04.2026 | 21,61 | 22,02 | 21,21 | 21,40 | -2,01% | 12.615.094,00 |
| 02.04.2026 | 20,50 | 22,31 | 20,48 | 21,84 | -1,49% | 14.257.816,00 |
| 01.04.2026 | 21,78 | 22,86 | 21,50 | 22,17 | 3,21% | 21.538.604,00 |
| 31.03.2026 | 20,37 | 21,65 | 20,30 | 21,48 | 9,31% | 23.006.805,00 |
| 30.03.2026 | 21,05 | 21,17 | 19,29 | 19,65 | -4,98% | 17.068.817,00 |
| 27.03.2026 | 19,17 | 20,87 | 19,13 | 20,68 | 7,04% | 19.097.508,00 |
| 26.03.2026 | 20,00 | 20,68 | 19,28 | 19,32 | -7,03% | 17.787.210,00 |
| 25.03.2026 | 21,22 | 21,31 | 20,39 | 20,78 | 3,38% | 21.894.558,00 |
| 24.03.2026 | 19,14 | 20,34 | 18,97 | 20,10 | 4,69% | 20.853.509,00 |
| 23.03.2026 | 18,33 | 19,65 | 18,20 | 19,20 | 5,09% | 27.657.690,00 |
| 20.03.2026 | 18,97 | 19,03 | 17,88 | 18,27 | -3,59% | 24.669.927,00 |
| 19.03.2026 | 18,25 | 19,12 | 17,93 | 18,95 | -6,88% | 27.434.723,00 |
| 18.03.2026 | 20,98 | 21,20 | 20,05 | 20,35 | -6,39% | 22.645.472,00 |
| 17.03.2026 | 22,15 | 22,68 | 21,41 | 21,74 | -2,12% | 16.304.250,00 |
| 16.03.2026 | 22,43 | 23,19 | 21,43 | 22,21 | -1,55% | 23.872.815,00 |
| 13.03.2026 | 24,40 | 24,54 | 22,43 | 22,56 | -8,40% | 23.107.814,00 |
| 12.03.2026 | 25,73 | 25,73 | 24,46 | 24,63 | -4,20% | 15.364.525,00 |
| 11.03.2026 | 26,15 | 26,26 | 24,91 | 25,71 | -3,78% | 17.776.632,00 |
| 10.03.2026 | 26,93 | 27,62 | 26,55 | 26,72 | 2,22% | 16.730.349,00 |
| 09.03.2026 | 25,20 | 26,16 | 23,93 | 26,14 | 1,20% | 20.489.388,00 |
| 06.03.2026 | 25,75 | 26,33 | 25,04 | 25,83 | -1,67% | 19.167.381,00 |
| 05.03.2026 | 27,98 | 28,13 | 25,51 | 26,27 | -8,31% | 26.136.238,00 |
| 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 |
| 02.01.2026 | 17,04 | 17,27 | 15,54 | 16,06 | -3,60% | 25.395.134,00 |
| 31.12.2025 | 16,44 | 17,19 | 16,44 | 16,66 | -1,59% | 15.777.950,00 |
| 30.12.2025 | 17,22 | 17,35 | 16,77 | 16,93 | 1,38% | 18.567.468,00 |
| 29.12.2025 | 16,51 | 17,17 | 16,21 | 16,70 | -4,13% | 23.199.153,00 |