15,770€
7,94%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,80 | 16,01 | 14,75 | 15,92 | 8,93% | - |
| 29.01.2025 | 13,91 | 14,78 | 13,91 | 14,61 | 3,76% | 18.567,00 |
| 28.01.2025 | 13,69 | 14,08 | 13,69 | 14,08 | 2,18% | 984,00 |
| 27.01.2025 | 14,38 | 14,38 | 13,67 | 13,78 | -4,31% | 21.773,00 |
| 24.01.2025 | 14,63 | 14,75 | 14,39 | 14,40 | 0,14% | 5.189,00 |
| 23.01.2025 | 14,36 | 14,58 | 14,25 | 14,38 | -1,10% | 4.082,00 |
| 22.01.2025 | 14,58 | 14,66 | 14,47 | 14,54 | -0,41% | 8.529,00 |
| 21.01.2025 | 14,85 | 14,95 | 14,57 | 14,60 | -0,54% | 9.469,00 |
| 20.01.2025 | 14,85 | 14,90 | 14,59 | 14,68 | -2,52% | 2.225,00 |
| 17.01.2025 | 14,69 | 15,20 | 14,49 | 15,06 | 1,21% | 7.951,00 |
| 16.01.2025 | 14,54 | 15,25 | 14,53 | 14,88 | 1,43% | 5.301,00 |
| 15.01.2025 | 14,21 | 14,67 | 14,20 | 14,67 | 3,60% | 2.527,00 |
| 14.01.2025 | 13,54 | 14,18 | 13,52 | 14,16 | 4,97% | 6.591,00 |
| 13.01.2025 | 13,82 | 14,01 | 13,36 | 13,49 | -1,75% | 21.372,00 |
| 10.01.2025 | 14,07 | 14,35 | 13,73 | 13,73 | -2,62% | 21.495,00 |
| 09.01.2025 | 13,99 | 14,24 | 13,82 | 14,10 | 1,95% | 2.933,00 |
| 08.01.2025 | 13,62 | 13,95 | 13,62 | 13,83 | 0,66% | 9.682,00 |
| 07.01.2025 | 13,80 | 14,00 | 13,73 | 13,74 | 0,22% | 5.576,00 |
| 06.01.2025 | 13,68 | 13,79 | 13,54 | 13,71 | -1,72% | 5.919,00 |
| 03.01.2025 | 14,20 | 14,20 | 13,95 | 13,95 | -0,36% | 746,00 |
| 02.01.2025 | 13,23 | 14,10 | 13,11 | 14,00 | 5,98% | 13.403,00 |
| 30.12.2024 | 13,21 | 13,39 | 13,21 | 13,21 | 0,46% | 1.313,00 |
| 27.12.2024 | 13,44 | 13,44 | 13,10 | 13,15 | -1,65% | 7.502,00 |
| 23.12.2024 | 13,33 | 13,50 | 13,26 | 13,37 | -0,37% | 1.195,00 |
| 20.12.2024 | 13,29 | 13,63 | 13,11 | 13,42 | 1,13% | 10.832,00 |
| 19.12.2024 | 13,45 | 13,52 | 13,16 | 13,27 | -1,04% | 6.694,00 |
| 18.12.2024 | 14,11 | 14,12 | 13,25 | 13,41 | -4,76% | 11.946,00 |
| 17.12.2024 | 14,03 | 14,11 | 13,87 | 14,08 | -0,14% | 21.319,00 |
| 16.12.2024 | 14,36 | 14,36 | 14,10 | 14,10 | -0,42% | 4.288,00 |
| 13.12.2024 | 14,64 | 14,70 | 14,16 | 14,16 | -3,28% | 2.853,00 |
| 12.12.2024 | 15,44 | 15,44 | 14,64 | 14,64 | -3,30% | 7.025,00 |
| 11.12.2024 | 14,92 | 15,31 | 14,81 | 15,14 | 1,20% | 2.660,00 |
| 10.12.2024 | 15,05 | 15,10 | 14,80 | 14,96 | 0,40% | 7.305,00 |
| 09.12.2024 | 14,31 | 15,29 | 14,21 | 14,90 | 4,27% | 19.296,00 |
| 06.12.2024 | 14,37 | 14,50 | 14,04 | 14,29 | -1,85% | 7.521,00 |
| 05.12.2024 | 14,82 | 14,92 | 14,50 | 14,56 | -1,69% | 9.807,00 |
| 04.12.2024 | 15,21 | 15,26 | 14,73 | 14,81 | -2,44% | 2.982,00 |
| 03.12.2024 | 14,97 | 15,34 | 14,67 | 15,18 | 4,33% | 6.495,00 |
| 02.12.2024 | 14,52 | 14,77 | 14,46 | 14,55 | 0,07% | 8.119,00 |
| 29.11.2024 | 14,82 | 14,91 | 14,47 | 14,54 | 0,00% | 9.035,00 |
| 28.11.2024 | 14,30 | 14,59 | 14,30 | 14,54 | 0,21% | 3.820,00 |
| 27.11.2024 | 14,70 | 14,77 | 14,49 | 14,51 | -1,02% | 2.709,00 |
| 26.11.2024 | 14,23 | 14,66 | 14,23 | 14,66 | 0,96% | 1.620,00 |
| 25.11.2024 | 14,85 | 14,90 | 14,20 | 14,52 | -3,26% | 20.180,00 |
| 22.11.2024 | 14,93 | 15,30 | 14,76 | 15,01 | 0,70% | 5.419,00 |
| 21.11.2024 | 15,14 | 15,16 | 14,84 | 14,91 | 0,91% | - |
| 20.11.2024 | 14,87 | 14,97 | 14,63 | 14,77 | -1,14% | 9.098,00 |
| 19.11.2024 | 15,04 | 15,30 | 14,70 | 14,94 | 0,74% | 9.566,00 |
| 18.11.2024 | 14,24 | 15,18 | 14,24 | 14,83 | 5,48% | 6.408,00 |
| 15.11.2024 | 14,44 | 14,44 | 14,06 | 14,06 | -3,10% | 776,00 |
| 14.11.2024 | 13,65 | 14,52 | 13,51 | 14,51 | 2,11% | 51.705,00 |
| 13.11.2024 | 14,21 | 14,59 | 14,04 | 14,21 | -0,98% | 560,00 |
| 12.11.2024 | 14,01 | 14,50 | 13,98 | 14,35 | 0,14% | 54.984,00 |
| 11.11.2024 | 15,15 | 15,15 | 13,90 | 14,33 | -3,70% | 8.254,00 |
| 08.11.2024 | 15,30 | 15,58 | 14,88 | 14,88 | -2,17% | 1.921,00 |
| 07.11.2024 | 15,12 | 15,52 | 15,10 | 15,21 | 2,08% | 1.711,00 |
| 06.11.2024 | 14,85 | 15,11 | 14,11 | 14,90 | -2,30% | 8.970,00 |
| 05.11.2024 | 15,30 | 15,31 | 15,05 | 15,25 | 1,53% | 1.737,00 |
| 04.11.2024 | 15,60 | 15,64 | 14,98 | 15,02 | -2,59% | 4.557,00 |
| 01.11.2024 | 15,70 | 16,11 | 15,42 | 15,42 | -0,96% | 3.525,00 |
| 31.10.2024 | 16,05 | 16,17 | 15,41 | 15,57 | -4,07% | 5.529,00 |
| 30.10.2024 | 16,55 | 16,67 | 16,20 | 16,23 | -1,93% | 3.411,00 |
| 29.10.2024 | 16,52 | 16,88 | 16,52 | 16,55 | 0,85% | 8.237,00 |
| 28.10.2024 | 16,25 | 16,56 | 15,92 | 16,41 | 1,61% | 3.207,00 |
| 25.10.2024 | 16,48 | 16,48 | 16,05 | 16,15 | -2,59% | 4.087,00 |
| 24.10.2024 | 16,77 | 16,87 | 15,90 | 16,58 | -0,12% | 5.502,00 |
| 23.10.2024 | 16,44 | 16,81 | 15,98 | 16,60 | 0,97% | 11.549,00 |
| 22.10.2024 | 16,18 | 16,78 | 16,18 | 16,44 | 1,67% | 3.890,00 |
| 21.10.2024 | 15,59 | 16,26 | 15,59 | 16,17 | 5,34% | 10.552,00 |
| 18.10.2024 | 14,79 | 15,53 | 14,65 | 15,35 | 4,07% | 6.921,00 |
| 17.10.2024 | 14,40 | 14,77 | 14,29 | 14,75 | 1,17% | 2.021,00 |
| 16.10.2024 | 14,63 | 14,89 | 14,50 | 14,58 | 1,43% | 3.202,00 |
| 15.10.2024 | 14,06 | 14,39 | 13,92 | 14,38 | 1,95% | - |
| 14.10.2024 | 14,19 | 14,25 | 13,95 | 14,10 | 1,08% | 8.656,00 |
| 11.10.2024 | 14,47 | 14,65 | 13,95 | 13,95 | -3,06% | 3.988,00 |
| 10.10.2024 | 13,61 | 14,40 | 13,61 | 14,39 | 5,50% | 4.125,00 |
| 09.10.2024 | 13,60 | 13,81 | 13,39 | 13,64 | 1,41% | 11.255,00 |
| 08.10.2024 | 13,68 | 13,68 | 13,13 | 13,45 | -1,61% | 9.496,00 |
| 07.10.2024 | 13,58 | 13,69 | 13,39 | 13,67 | 1,26% | 5.587,00 |
| 04.10.2024 | 13,21 | 13,78 | 13,15 | 13,50 | 4,57% | 98.361,00 |
| 03.10.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -0,84% | 30,00 |
| 02.10.2024 | 12,94 | 13,28 | 12,80 | 13,02 | 1,64% | 35.049,00 |
| 01.10.2024 | 12,84 | 12,96 | 12,69 | 12,81 | 1,18% | 3.227,00 |
| 30.09.2024 | 13,17 | 13,29 | 12,45 | 12,66 | -2,39% | 8.450,00 |
| 27.09.2024 | 13,60 | 13,80 | 12,97 | 12,97 | -5,95% | 8.668,00 |
| 26.09.2024 | 13,63 | 13,91 | 13,55 | 13,79 | 1,62% | 1.350,00 |
| 25.09.2024 | 13,55 | 13,82 | 13,00 | 13,57 | 0,97% | 3.432,00 |
| 24.09.2024 | 12,86 | 13,53 | 12,86 | 13,44 | 4,35% | 4.609,00 |
| 23.09.2024 | 12,93 | 13,20 | 12,57 | 12,88 | -0,16% | 6.133,00 |
| 20.09.2024 | 12,89 | 12,90 | 12,76 | 12,90 | 2,38% | 3.689,00 |
| 19.09.2024 | 13,19 | 13,26 | 12,59 | 12,60 | -4,18% | 5.728,00 |
| 18.09.2024 | 13,05 | 13,15 | 12,69 | 13,15 | 1,62% | 8.797,00 |
| 17.09.2024 | 13,06 | 13,12 | 12,81 | 12,94 | -0,46% | 4.436,00 |
| 16.09.2024 | 13,17 | 13,24 | 12,84 | 13,00 | 0,00% | 11.283,00 |
| 13.09.2024 | 12,55 | 13,00 | 12,39 | 13,00 | 4,84% | 9.462,00 |
| 12.09.2024 | 11,62 | 12,40 | 11,39 | 12,40 | 8,49% | 19.483,00 |
| 11.09.2024 | 11,23 | 11,43 | 11,18 | 11,43 | 3,63% | 814,00 |
| 10.09.2024 | 10,93 | 11,03 | 10,93 | 11,03 | 1,19% | 3.720,00 |
| 09.09.2024 | 10,67 | 10,92 | 10,60 | 10,90 | 1,96% | 10.814,00 |
| 06.09.2024 | 10,91 | 11,04 | 10,64 | 10,69 | -3,17% | 17.100,00 |