20,290€
0,55%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,22 | 20,30 | 20,03 | 20,24 | 0,30% | - |
| 22.08.2025 | 20,20 | 20,22 | 19,82 | 20,18 | 1,15% | 6.567,00 |
| 21.08.2025 | 19,75 | 20,16 | 19,29 | 19,95 | 2,57% | 2.554,00 |
| 20.08.2025 | 19,12 | 19,53 | 18,92 | 19,45 | 1,04% | 4.957,00 |
| 19.08.2025 | 19,60 | 19,72 | 19,24 | 19,25 | -1,94% | 7.297,00 |
| 18.08.2025 | 19,50 | 19,68 | 19,45 | 19,63 | -0,05% | 2.117,00 |
| 15.08.2025 | 19,48 | 19,73 | 19,41 | 19,64 | 0,26% | 668,00 |
| 14.08.2025 | 19,45 | 19,89 | 19,44 | 19,59 | -0,71% | 673,00 |
| 13.08.2025 | 20,00 | 20,16 | 19,48 | 19,73 | -0,40% | 1.553,00 |
| 12.08.2025 | 19,73 | 20,02 | 19,65 | 19,81 | -0,55% | 1.994,00 |
| 11.08.2025 | 19,52 | 19,92 | 19,36 | 19,92 | 0,40% | 2.698,00 |
| 08.08.2025 | 19,47 | 19,90 | 19,47 | 19,84 | 1,33% | 5.625,00 |
| 07.08.2025 | 18,57 | 19,70 | 18,51 | 19,58 | 5,21% | 5.817,00 |
| 06.08.2025 | 18,84 | 18,89 | 18,61 | 18,61 | 0,11% | 397,00 |
| 05.08.2025 | 18,06 | 18,63 | 18,01 | 18,59 | 3,16% | 1.084,00 |
| 04.08.2025 | 17,51 | 18,11 | 17,51 | 18,02 | 3,09% | 1.915,00 |
| 01.08.2025 | 18,00 | 18,00 | 17,48 | 17,48 | -1,91% | 1.288,00 |
| 31.07.2025 | 18,01 | 18,01 | 17,57 | 17,82 | -1,00% | 5.818,00 |
| 30.07.2025 | 18,13 | 18,40 | 18,00 | 18,00 | -0,72% | 987,00 |
| 29.07.2025 | 18,47 | 18,56 | 18,13 | 18,13 | -0,82% | 780,00 |
| 28.07.2025 | 18,29 | 18,62 | 18,10 | 18,28 | 0,83% | 1.043,00 |
| 25.07.2025 | 18,27 | 18,37 | 18,13 | 18,13 | -1,41% | 772,00 |
| 24.07.2025 | 18,17 | 18,57 | 18,17 | 18,39 | -0,38% | 2.558,00 |
| 23.07.2025 | 18,98 | 19,15 | 18,46 | 18,46 | -2,48% | 6.868,00 |
| 22.07.2025 | 18,42 | 18,93 | 18,42 | 18,93 | 2,16% | 3.915,00 |
| 21.07.2025 | 17,98 | 18,67 | 17,98 | 18,53 | 3,23% | 2.585,00 |
| 18.07.2025 | 18,37 | 18,53 | 17,86 | 17,95 | -2,18% | 5.583,00 |
| 17.07.2025 | 18,65 | 18,72 | 18,12 | 18,35 | -0,27% | 2.044,00 |
| 16.07.2025 | 19,12 | 19,15 | 18,31 | 18,40 | -2,95% | 1.309,00 |
| 15.07.2025 | 19,00 | 19,08 | 18,70 | 18,96 | 0,32% | 790,00 |
| 14.07.2025 | 19,26 | 19,49 | 18,90 | 18,90 | -0,89% | 9.687,00 |
| 11.07.2025 | 18,53 | 19,12 | 18,50 | 19,07 | 3,98% | 7.092,00 |
| 10.07.2025 | 18,37 | 18,37 | 18,08 | 18,34 | 0,71% | 2.909,00 |
| 09.07.2025 | 17,94 | 18,21 | 17,94 | 18,21 | 0,39% | 2.854,00 |
| 08.07.2025 | 18,31 | 18,59 | 18,04 | 18,14 | -1,79% | 873,00 |
| 07.07.2025 | 18,16 | 18,47 | 17,84 | 18,47 | 1,48% | 6.769,00 |
| 04.07.2025 | 18,33 | 18,39 | 18,17 | 18,20 | -1,19% | 850,00 |
| 03.07.2025 | 18,19 | 18,44 | 17,93 | 18,42 | 2,28% | 1.287,00 |
| 02.07.2025 | 18,00 | 18,19 | 17,85 | 18,01 | 0,33% | 2.617,00 |
| 01.07.2025 | 17,99 | 18,31 | 17,86 | 17,95 | 0,22% | 2.879,00 |
| 30.06.2025 | 17,70 | 17,95 | 17,40 | 17,91 | 1,19% | 3.106,00 |
| 27.06.2025 | 18,22 | 18,22 | 17,61 | 17,70 | -2,21% | 1.395,00 |
| 26.06.2025 | 18,08 | 18,25 | 18,06 | 18,10 | -0,49% | 821,00 |
| 25.06.2025 | 18,35 | 18,35 | 17,92 | 18,19 | 0,72% | 2.421,00 |
| 24.06.2025 | 18,42 | 18,55 | 17,94 | 18,06 | -2,59% | 4.065,00 |
| 23.06.2025 | 18,31 | 18,77 | 18,31 | 18,54 | 0,38% | 2.291,00 |
| 20.06.2025 | 18,06 | 18,47 | 17,82 | 18,47 | -0,65% | 11.881,00 |
| 19.06.2025 | 18,79 | 18,79 | 18,46 | 18,59 | -0,80% | 1.467,00 |
| 18.06.2025 | 19,07 | 19,07 | 18,61 | 18,74 | 0,00% | 1.364,00 |
| 17.06.2025 | 18,49 | 19,11 | 18,41 | 18,74 | 1,46% | 8.144,00 |
| 16.06.2025 | 18,69 | 18,75 | 18,32 | 18,47 | -0,59% | 1.486,00 |
| 13.06.2025 | 18,65 | 18,65 | 18,25 | 18,58 | 0,38% | 27.055,00 |
| 12.06.2025 | 18,36 | 18,63 | 17,85 | 18,51 | 0,87% | 7.630,00 |
| 11.06.2025 | 18,72 | 18,74 | 18,21 | 18,35 | -0,86% | 3.226,00 |
| 10.06.2025 | 18,87 | 18,94 | 18,41 | 18,51 | -2,32% | 5.588,00 |
| 09.06.2025 | 18,44 | 19,13 | 18,43 | 18,95 | 1,55% | 9.068,00 |
| 06.06.2025 | 18,82 | 18,89 | 18,36 | 18,66 | 0,97% | 12.220,00 |
| 05.06.2025 | 17,68 | 18,62 | 17,50 | 18,48 | 4,76% | 39.232,00 |
| 04.06.2025 | 17,27 | 17,64 | 17,19 | 17,64 | 1,20% | 16.358,00 |
| 03.06.2025 | 16,84 | 17,43 | 16,80 | 17,43 | 1,04% | 5.842,00 |
| 02.06.2025 | 16,46 | 17,46 | 16,43 | 17,25 | 4,55% | 21.648,00 |
| 30.05.2025 | 16,16 | 16,50 | 15,80 | 16,50 | -0,12% | 10.329,00 |
| 29.05.2025 | 16,52 | 16,59 | 16,50 | 16,52 | 0,12% | 977,00 |
| 28.05.2025 | 16,40 | 16,60 | 16,35 | 16,50 | -0,30% | 6.258,00 |
| 27.05.2025 | 16,20 | 16,63 | 16,11 | 16,55 | 1,16% | 13.075,00 |
| 26.05.2025 | 16,20 | 16,61 | 16,20 | 16,36 | -0,61% | 4.547,00 |
| 23.05.2025 | 16,50 | 16,64 | 16,18 | 16,46 | 0,49% | 4.089,00 |
| 22.05.2025 | 16,55 | 16,57 | 16,05 | 16,38 | -0,61% | 7.083,00 |
| 21.05.2025 | 16,13 | 16,52 | 16,07 | 16,48 | 1,29% | 6.949,00 |
| 20.05.2025 | 15,83 | 16,32 | 15,83 | 16,27 | 1,69% | 8.286,00 |
| 19.05.2025 | 15,68 | 16,08 | 15,67 | 16,00 | -0,19% | 6.960,00 |
| 15.05.2025 | 15,64 | 16,09 | 15,30 | 16,03 | 0,88% | 14.511,00 |
| 14.05.2025 | 16,00 | 16,07 | 15,50 | 15,89 | -0,87% | 17.968,00 |
| 13.05.2025 | 16,29 | 16,47 | 16,03 | 16,03 | -0,87% | 11.332,00 |
| 12.05.2025 | 15,32 | 17,64 | 15,32 | 16,17 | 8,23% | 81.853,00 |
| 09.05.2025 | 14,34 | 14,96 | 13,90 | 14,94 | 4,55% | 30.773,00 |
| 08.05.2025 | 13,48 | 14,35 | 13,31 | 14,29 | 7,52% | 44.153,00 |
| 07.05.2025 | 13,52 | 13,67 | 13,29 | 13,29 | -2,42% | 12.487,00 |
| 06.05.2025 | 13,38 | 13,62 | 13,35 | 13,62 | 3,42% | 18.186,00 |
| 05.05.2025 | 13,07 | 13,27 | 12,90 | 13,17 | 2,09% | 7.237,00 |
| 02.05.2025 | 13,12 | 13,32 | 12,80 | 12,90 | -4,80% | 13.741,00 |
| 30.04.2025 | 13,71 | 13,71 | 13,18 | 13,55 | -0,15% | 35.565,00 |
| 29.04.2025 | 13,67 | 13,93 | 13,57 | 13,57 | -0,22% | 14.265,00 |
| 28.04.2025 | 13,80 | 13,89 | 13,55 | 13,60 | -0,29% | 13.845,00 |
| 25.04.2025 | 13,68 | 13,85 | 13,61 | 13,64 | -1,87% | 2.605,00 |
| 24.04.2025 | 13,74 | 13,99 | 13,53 | 13,90 | 2,51% | 18.968,00 |
| 23.04.2025 | 13,48 | 13,80 | 12,80 | 13,56 | 2,49% | 21.412,00 |
| 22.04.2025 | 14,00 | 14,22 | 13,20 | 13,23 | -3,08% | 33.773,00 |
| 17.04.2025 | 13,84 | 14,02 | 13,56 | 13,65 | -2,01% | 20.898,00 |
| 16.04.2025 | 14,07 | 14,58 | 13,93 | 13,93 | -0,36% | 41.240,00 |
| 15.04.2025 | 13,87 | 14,18 | 13,87 | 13,98 | 0,36% | 4.609,00 |
| 14.04.2025 | 13,36 | 13,94 | 13,14 | 13,93 | 4,50% | 12.543,00 |
| 11.04.2025 | 12,74 | 13,52 | 12,61 | 13,33 | 6,64% | 37.122,00 |
| 10.04.2025 | 12,94 | 13,02 | 12,36 | 12,50 | -1,34% | 16.229,00 |
| 09.04.2025 | 11,43 | 12,89 | 11,43 | 12,67 | 11,53% | 61.479,00 |
| 08.04.2025 | 12,36 | 12,81 | 11,36 | 11,36 | -6,96% | 24.241,00 |
| 07.04.2025 | 12,47 | 12,99 | 11,57 | 12,21 | -1,05% | 18.068,00 |
| 04.04.2025 | 13,75 | 13,75 | 12,05 | 12,34 | -10,77% | 20.703,00 |
| 03.04.2025 | 13,74 | 13,92 | 12,59 | 13,83 | -2,67% | 30.018,00 |
| 02.04.2025 | 14,40 | 14,62 | 14,04 | 14,21 | 0,92% | 81.534,00 |