4,880$
-0,61%
Echtzeit-Aktienkurs Fortuna Silver Mines Inc.
Bid:
Ask:
Aktienkurse zur Fortuna Silver Mines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 5,02 | 5,04 | 4,90 | 4,97 | -0,60% | 8.412.479,00 |
| 21.11.2024 | 4,90 | 5,02 | 4,84 | 5,00 | 3,09% | 7.060.277,00 |
| 20.11.2024 | 4,76 | 4,90 | 4,72 | 4,85 | 0,41% | 6.805.900,00 |
| 19.11.2024 | 4,87 | 4,91 | 4,73 | 4,83 | -0,62% | 6.646.403,00 |
| 18.11.2024 | 4,89 | 4,97 | 4,82 | 4,86 | 3,85% | 9.520.616,00 |
| 15.11.2024 | 4,73 | 4,81 | 4,65 | 4,68 | -0,43% | 11.359.883,00 |
| 14.11.2024 | 4,49 | 4,78 | 4,47 | 4,70 | 3,52% | 9.700.058,00 |
| 13.11.2024 | 4,67 | 4,71 | 4,52 | 4,54 | -1,09% | 6.592.718,00 |
| 12.11.2024 | 4,43 | 4,62 | 4,43 | 4,59 | 2,00% | 6.571.300,00 |
| 11.11.2024 | 4,57 | 4,68 | 4,38 | 4,50 | -5,86% | 8.872.523,00 |
| 08.11.2024 | 4,75 | 4,84 | 4,68 | 4,78 | -0,21% | 7.383.903,00 |
| 07.11.2024 | 4,93 | 4,93 | 4,69 | 4,79 | 2,35% | 7.443.502,00 |
| 06.11.2024 | 4,50 | 4,74 | 4,45 | 4,68 | -1,68% | 7.351.866,00 |
| 05.11.2024 | 4,84 | 4,93 | 4,75 | 4,76 | -0,83% | 4.664.383,00 |
| 04.11.2024 | 4,87 | 4,95 | 4,78 | 4,80 | -2,04% | 5.310.058,00 |
| 01.11.2024 | 5,03 | 5,08 | 4,90 | 4,90 | -1,41% | 7.232.235,00 |
| 31.10.2024 | 5,00 | 5,04 | 4,84 | 4,97 | -2,74% | 7.296.498,00 |
| 30.10.2024 | 5,25 | 5,26 | 5,00 | 5,11 | -3,22% | 6.622.016,00 |
| 29.10.2024 | 5,17 | 5,29 | 5,12 | 5,28 | 3,13% | 7.071.016,00 |
| 28.10.2024 | 5,05 | 5,16 | 5,05 | 5,12 | 0,79% | 5.120.826,00 |
| 25.10.2024 | 5,18 | 5,24 | 5,03 | 5,08 | -2,31% | 8.261.854,00 |
| 24.10.2024 | 5,36 | 5,39 | 5,10 | 5,20 | -1,70% | 8.007.432,00 |
| 23.10.2024 | 5,31 | 5,39 | 5,19 | 5,29 | -3,11% | 8.361.891,00 |
| 22.10.2024 | 5,38 | 5,52 | 5,35 | 5,46 | 3,41% | 7.796.274,00 |
| 21.10.2024 | 5,35 | 5,41 | 5,14 | 5,28 | 2,52% | 10.554.154,00 |
| 18.10.2024 | 4,75 | 5,20 | 4,74 | 5,15 | 10,52% | 9.671.426,00 |
| 17.10.2024 | 4,67 | 4,70 | 4,57 | 4,66 | 0,43% | 5.124.974,00 |
| 16.10.2024 | 4,75 | 4,83 | 4,62 | 4,64 | -0,64% | 7.142.445,00 |
| 15.10.2024 | 4,67 | 4,74 | 4,58 | 4,67 | -0,43% | 4.697.039,00 |
| 14.10.2024 | 4,74 | 4,77 | 4,61 | 4,69 | -1,26% | 3.023.635,00 |
| 11.10.2024 | 4,72 | 4,89 | 4,72 | 4,75 | 1,06% | 6.451.831,00 |
| 10.10.2024 | 4,56 | 4,72 | 4,46 | 4,70 | 4,44% | 9.063.855,00 |
| 09.10.2024 | 4,46 | 4,50 | 4,40 | 4,50 | 0,00% | 6.116.260,00 |
| 08.10.2024 | 4,43 | 4,51 | 4,37 | 4,50 | 1,12% | 5.214.595,00 |
| 07.10.2024 | 4,64 | 4,68 | 4,37 | 4,45 | -8,81% | 14.469.094,00 |
| 04.10.2024 | 4,82 | 5,10 | 4,78 | 4,88 | 1,04% | 9.447.847,00 |
| 03.10.2024 | 4,70 | 4,87 | 4,68 | 4,83 | 0,21% | 6.214.282,00 |
| 02.10.2024 | 4,77 | 4,94 | 4,77 | 4,82 | 0,84% | 6.192.890,00 |
| 01.10.2024 | 4,71 | 4,80 | 4,65 | 4,78 | 3,24% | 8.480.441,00 |
| 30.09.2024 | 4,60 | 4,74 | 4,58 | 4,63 | -3,74% | 6.699.456,00 |
| 27.09.2024 | 5,10 | 5,10 | 4,77 | 4,81 | -5,13% | 8.745.694,00 |
| 26.09.2024 | 5,08 | 5,15 | 4,99 | 5,07 | 1,40% | 9.005.666,00 |
| 25.09.2024 | 4,96 | 5,10 | 4,92 | 5,00 | 0,40% | 7.166.572,00 |
| 24.09.2024 | 4,74 | 5,02 | 4,70 | 4,98 | 6,41% | 10.539.549,00 |
| 23.09.2024 | 4,92 | 4,95 | 4,67 | 4,68 | -4,68% | 6.763.985,00 |
| 20.09.2024 | 4,91 | 4,97 | 4,84 | 4,91 | 1,24% | 15.342.403,00 |
| 19.09.2024 | 5,00 | 5,01 | 4,82 | 4,85 | 1,04% | 6.989.232,00 |
| 18.09.2024 | 4,98 | 5,15 | 4,79 | 4,80 | -3,42% | 7.912.100,00 |
| 17.09.2024 | 4,95 | 5,10 | 4,93 | 4,97 | -0,40% | 7.161.408,00 |
| 16.09.2024 | 4,96 | 5,03 | 4,93 | 4,99 | 1,01% | 7.711.014,00 |
| 13.09.2024 | 4,85 | 4,94 | 4,78 | 4,94 | 4,66% | 7.432.530,00 |
| 12.09.2024 | 4,42 | 4,77 | 4,41 | 4,72 | 8,51% | 9.530.479,00 |
| 11.09.2024 | 4,25 | 4,39 | 4,21 | 4,35 | 1,64% | 5.573.995,00 |
| 10.09.2024 | 4,20 | 4,28 | 4,15 | 4,28 | 1,90% | 5.104.877,00 |
| 09.09.2024 | 4,15 | 4,27 | 4,15 | 4,20 | 0,96% | 4.496.199,00 |
| 06.09.2024 | 4,31 | 4,31 | 4,13 | 4,16 | -3,26% | 6.615.419,00 |
| 05.09.2024 | 4,34 | 4,40 | 4,28 | 4,30 | 1,42% | 3.825.015,00 |
| 04.09.2024 | 4,22 | 4,30 | 4,20 | 4,24 | 0,00% | 5.583.623,00 |
| 03.09.2024 | 4,52 | 4,53 | 4,20 | 4,24 | -7,63% | 6.236.704,00 |
| 30.08.2024 | 4,62 | 4,64 | 4,52 | 4,59 | -0,86% | 4.316.432,00 |
| 29.08.2024 | 4,62 | 4,69 | 4,60 | 4,63 | 0,65% | 3.741.861,00 |
| 28.08.2024 | 4,68 | 4,69 | 4,54 | 4,60 | -3,77% | 4.260.957,00 |
| 27.08.2024 | 4,77 | 4,80 | 4,70 | 4,78 | -0,62% | 3.614.451,00 |
| 26.08.2024 | 4,91 | 4,92 | 4,75 | 4,81 | -0,82% | 4.216.621,00 |
| 23.08.2024 | 4,88 | 4,95 | 4,78 | 4,85 | 1,04% | 5.123.276,00 |
| 22.08.2024 | 4,88 | 4,91 | 4,75 | 4,80 | -2,64% | 6.098.011,00 |
| 21.08.2024 | 4,84 | 4,99 | 4,80 | 4,93 | 1,23% | 5.817.980,00 |
| 20.08.2024 | 4,90 | 4,99 | 4,78 | 4,87 | 1,67% | 7.677.862,00 |
| 19.08.2024 | 4,57 | 4,83 | 4,57 | 4,79 | 4,59% | 6.215.426,00 |
| 16.08.2024 | 4,55 | 4,63 | 4,50 | 4,58 | 1,78% | 4.110.665,00 |
| 15.08.2024 | 4,49 | 4,53 | 4,38 | 4,50 | 1,81% | 5.277.885,00 |
| 14.08.2024 | 4,46 | 4,50 | 4,34 | 4,42 | -0,90% | 4.023.431,00 |
| 13.08.2024 | 4,38 | 4,53 | 4,36 | 4,46 | 1,59% | 4.999.817,00 |
| 12.08.2024 | 4,39 | 4,43 | 4,24 | 4,39 | 1,15% | 6.289.055,00 |
| 09.08.2024 | 4,18 | 4,35 | 4,12 | 4,34 | 4,83% | 5.474.389,00 |
| 08.08.2024 | 4,29 | 4,32 | 4,10 | 4,14 | -0,48% | 6.506.919,00 |
| 07.08.2024 | 4,37 | 4,40 | 4,13 | 4,16 | -2,80% | 4.388.954,00 |
| 06.08.2024 | 4,16 | 4,33 | 4,11 | 4,28 | 2,64% | 4.169.707,00 |
| 05.08.2024 | 3,98 | 4,19 | 3,86 | 4,17 | -5,23% | 5.466.552,00 |
| 02.08.2024 | 4,66 | 4,71 | 4,35 | 4,40 | -4,76% | 5.116.279,00 |
| 01.08.2024 | 4,86 | 4,87 | 4,55 | 4,62 | -4,35% | 4.090.461,00 |
| 31.07.2024 | 4,76 | 4,88 | 4,72 | 4,83 | 3,21% | 4.435.607,00 |
| 30.07.2024 | 4,70 | 4,76 | 4,62 | 4,68 | 0,65% | 3.300.937,00 |
| 29.07.2024 | 4,68 | 4,72 | 4,56 | 4,65 | -0,21% | 3.890.490,00 |
| 26.07.2024 | 4,72 | 4,76 | 4,59 | 4,66 | 0,43% | 3.857.509,00 |
| 25.07.2024 | 4,68 | 4,74 | 4,60 | 4,64 | -5,31% | 6.929.248,00 |
| 24.07.2024 | 5,11 | 5,14 | 4,88 | 4,90 | -3,35% | 5.404.710,00 |
| 23.07.2024 | 5,03 | 5,09 | 5,00 | 5,07 | 0,60% | 2.640.806,00 |
| 22.07.2024 | 5,00 | 5,07 | 4,91 | 5,04 | 0,40% | 3.287.391,00 |
| 19.07.2024 | 4,85 | 5,09 | 4,85 | 5,02 | -0,40% | 2.961.836,00 |
| 18.07.2024 | 5,24 | 5,24 | 5,00 | 5,04 | -3,08% | 3.591.135,00 |
| 17.07.2024 | 5,41 | 5,43 | 5,16 | 5,20 | -4,24% | 4.587.151,00 |
| 16.07.2024 | 5,32 | 5,46 | 5,23 | 5,43 | 3,04% | 4.901.454,00 |
| 15.07.2024 | 5,33 | 5,37 | 5,23 | 5,27 | -1,13% | 5.245.331,00 |
| 12.07.2024 | 5,27 | 5,42 | 5,25 | 5,33 | -1,30% | 5.240.800,00 |
| 11.07.2024 | 5,45 | 5,47 | 5,22 | 5,40 | 2,27% | 7.339.456,00 |
| 10.07.2024 | 5,00 | 5,29 | 4,99 | 5,28 | 6,88% | 7.240.924,00 |
| 09.07.2024 | 5,03 | 5,05 | 4,92 | 4,94 | -1,79% | 4.170.734,00 |
| 08.07.2024 | 4,96 | 5,07 | 4,92 | 5,03 | 0,20% | 5.868.579,00 |
| 05.07.2024 | 5,10 | 5,24 | 5,02 | 5,02 | -0,59% | 8.621.706,00 |