15,145€
0,83%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,12 | 15,47 | 15,10 | 15,18 | 1,03% | - |
| 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 |
| 05.09.2024 | 11,31 | 11,38 | 10,86 | 11,04 | -0,99% | 9.287,00 |
| 04.09.2024 | 11,07 | 11,15 | 10,85 | 11,15 | 1,00% | 1.542,00 |
| 03.09.2024 | 11,55 | 11,72 | 11,04 | 11,04 | -3,66% | 4.463,00 |
| 02.09.2024 | 11,66 | 11,68 | 11,41 | 11,46 | -2,88% | 1.898,00 |
| 30.08.2024 | 11,90 | 12,05 | 11,80 | 11,80 | -2,56% | 1.431,00 |
| 29.08.2024 | 11,86 | 12,11 | 11,86 | 12,11 | 1,94% | 1.412,00 |
| 28.08.2024 | 12,02 | 12,04 | 11,72 | 11,88 | -2,62% | 5.249,00 |
| 27.08.2024 | 12,01 | 12,20 | 11,99 | 12,20 | -0,41% | 1.520,00 |
| 26.08.2024 | 12,10 | 12,25 | 11,95 | 12,25 | 1,07% | 26.646,00 |
| 23.08.2024 | 12,29 | 12,29 | 12,12 | 12,12 | 0,92% | 1.355,00 |
| 22.08.2024 | 12,26 | 12,26 | 11,93 | 12,01 | -2,28% | 1.775,00 |
| 21.08.2024 | 12,36 | 12,36 | 12,11 | 12,29 | 1,15% | 1.386,00 |
| 20.08.2024 | 11,99 | 12,46 | 11,99 | 12,15 | -0,65% | 4.630,00 |
| 19.08.2024 | 11,85 | 12,23 | 11,70 | 12,23 | 3,29% | 5.386,00 |
| 16.08.2024 | 11,64 | 11,84 | 11,40 | 11,84 | -1,09% | 9.843,00 |
| 15.08.2024 | 11,57 | 11,97 | 11,52 | 11,97 | 6,78% | 2.264,00 |
| 14.08.2024 | 11,41 | 11,41 | 11,21 | 11,21 | -2,35% | 528,00 |
| 13.08.2024 | 11,22 | 11,48 | 11,22 | 11,48 | 1,32% | 1.666,00 |
| 12.08.2024 | 11,22 | 11,36 | 10,99 | 11,33 | 3,28% | 3.408,00 |
| 09.08.2024 | 10,89 | 11,13 | 10,89 | 10,97 | -1,97% | 7.126,00 |
| 08.08.2024 | 10,98 | 11,19 | 10,81 | 11,19 | 4,48% | 4.073,00 |
| 07.08.2024 | 11,16 | 11,60 | 10,71 | 10,71 | -4,37% | 5.400,00 |
| 06.08.2024 | 10,79 | 11,20 | 10,70 | 11,20 | 0,72% | 4.303,00 |
| 05.08.2024 | 11,58 | 11,58 | 10,19 | 11,12 | -3,39% | 22.121,00 |
| 02.08.2024 | 12,29 | 12,86 | 11,39 | 11,51 | -3,84% | 8.141,00 |
| 01.08.2024 | 12,58 | 12,58 | 11,97 | 11,97 | -5,15% | 1.041,00 |
| 31.07.2024 | 12,38 | 12,68 | 12,38 | 12,62 | 1,28% | 3.131,00 |
| 30.07.2024 | 12,22 | 12,46 | 12,22 | 12,46 | 2,98% | 3.366,00 |
| 29.07.2024 | 12,22 | 12,26 | 11,97 | 12,10 | 0,33% | 5.368,00 |
| 26.07.2024 | 12,04 | 12,13 | 12,04 | 12,06 | 0,75% | 1.120,00 |
| 25.07.2024 | 12,01 | 12,08 | 11,77 | 11,97 | -4,16% | 13.324,00 |
| 24.07.2024 | 12,24 | 12,80 | 12,24 | 12,49 | 2,46% | 5.440,00 |
| 23.07.2024 | 11,84 | 12,28 | 11,84 | 12,19 | 0,41% | 6.221,00 |
| 22.07.2024 | 12,12 | 12,14 | 11,82 | 12,14 | -0,90% | 6.000,00 |
| 19.07.2024 | 12,01 | 12,25 | 11,73 | 12,25 | 1,32% | 25.305,00 |
| 18.07.2024 | 12,50 | 12,65 | 12,09 | 12,09 | -3,28% | 8.381,00 |
| 17.07.2024 | 12,77 | 12,93 | 12,44 | 12,50 | -2,34% | 3.226,00 |
| 16.07.2024 | 12,29 | 12,80 | 12,25 | 12,80 | 5,35% | 14.046,00 |
| 15.07.2024 | 12,60 | 12,60 | 12,11 | 12,15 | -2,10% | 15.771,00 |
| 12.07.2024 | 12,14 | 12,51 | 12,07 | 12,41 | -0,72% | 3.631,00 |
| 11.07.2024 | 12,19 | 12,50 | 12,17 | 12,50 | 2,80% | 16.160,00 |
| 10.07.2024 | 11,43 | 12,17 | 11,43 | 12,16 | 5,65% | 3.657,00 |
| 09.07.2024 | 11,50 | 11,69 | 11,50 | 11,51 | 0,61% | 2.250,00 |
| 08.07.2024 | 11,49 | 11,54 | 11,32 | 11,44 | -1,38% | 2.456,00 |
| 05.07.2024 | 11,58 | 11,67 | 11,32 | 11,60 | 1,84% | 11.344,00 |
| 04.07.2024 | 11,28 | 11,40 | 11,28 | 11,39 | 0,09% | 347,00 |
| 03.07.2024 | 11,01 | 11,50 | 11,01 | 11,38 | 4,40% | 722,00 |
| 02.07.2024 | 10,82 | 10,98 | 10,80 | 10,90 | 0,18% | 1.587,00 |
| 01.07.2024 | 10,92 | 11,00 | 10,74 | 10,88 | 1,02% | 760,00 |
| 28.06.2024 | 11,18 | 11,18 | 10,77 | 10,77 | -1,73% | 1.312,00 |
| 27.06.2024 | 10,85 | 11,15 | 10,85 | 10,96 | -0,27% | 2.640,00 |
| 26.06.2024 | 10,91 | 10,99 | 10,71 | 10,99 | 1,29% | 19.116,00 |
| 25.06.2024 | 11,06 | 11,18 | 10,85 | 10,85 | -2,60% | 7.497,00 |
| 24.06.2024 | 11,33 | 11,34 | 11,06 | 11,14 | -1,50% | 14.027,00 |
| 21.06.2024 | 11,59 | 11,60 | 11,20 | 11,31 | -2,58% | 21.078,00 |
| 20.06.2024 | 11,52 | 11,65 | 11,36 | 11,61 | 2,47% | 28.350,00 |
| 19.06.2024 | 11,43 | 11,43 | 11,17 | 11,33 | 0,89% | 4.675,00 |