18,605€
0,68%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 14,28 | 14,31 | 14,00 | 14,08 | -0,42% | 10.922,00 |
| 31.03.2025 | 14,70 | 14,74 | 13,78 | 14,14 | -2,82% | 19.714,00 |
| 28.03.2025 | 15,39 | 15,75 | 14,48 | 14,55 | -4,96% | 53.052,00 |
| 27.03.2025 | 14,91 | 15,32 | 14,69 | 15,31 | 3,10% | 18.660,00 |
| 26.03.2025 | 15,19 | 15,31 | 14,85 | 14,85 | -2,24% | 18.788,00 |
| 25.03.2025 | 15,56 | 15,99 | 15,19 | 15,19 | -2,69% | 15.576,00 |
| 24.03.2025 | 14,69 | 15,61 | 14,56 | 15,61 | 7,29% | 13.107,00 |
| 21.03.2025 | 14,59 | 14,76 | 14,13 | 14,55 | -0,61% | 8.725,00 |
| 20.03.2025 | 14,55 | 14,77 | 14,39 | 14,64 | 0,34% | 3.411,00 |
| 19.03.2025 | 15,26 | 15,26 | 14,55 | 14,59 | -3,57% | 5.433,00 |
| 18.03.2025 | 15,50 | 15,76 | 15,13 | 15,13 | -2,20% | 4.741,00 |
| 17.03.2025 | 14,80 | 15,47 | 14,71 | 15,47 | 5,24% | 8.927,00 |
| 14.03.2025 | 14,91 | 15,11 | 14,65 | 14,70 | -1,28% | 5.445,00 |
| 13.03.2025 | 14,30 | 15,17 | 14,30 | 14,89 | 4,86% | 34.039,00 |
| 12.03.2025 | 13,94 | 14,46 | 13,90 | 14,20 | 1,43% | 11.095,00 |
| 11.03.2025 | 13,17 | 14,01 | 13,10 | 14,00 | 7,61% | 2.144,00 |
| 10.03.2025 | 13,67 | 13,82 | 12,93 | 13,01 | -5,59% | 14.906,00 |
| 07.03.2025 | 13,78 | 13,98 | 13,48 | 13,78 | 0,07% | 4.065,00 |
| 06.03.2025 | 14,20 | 14,22 | 13,77 | 13,77 | -2,27% | 4.092,00 |
| 05.03.2025 | 13,94 | 14,25 | 13,56 | 14,09 | 2,92% | 7.212,00 |
| 04.03.2025 | 14,15 | 14,16 | 13,48 | 13,69 | -2,00% | 4.231,00 |
| 03.03.2025 | 14,60 | 14,71 | 13,97 | 13,97 | -1,69% | 6.608,00 |
| 28.02.2025 | 14,33 | 14,49 | 13,92 | 14,21 | -2,27% | 3.327,00 |
| 27.02.2025 | 15,33 | 15,33 | 14,47 | 14,54 | -4,47% | 3.226,00 |
| 26.02.2025 | 14,76 | 15,30 | 14,70 | 15,22 | 4,18% | 2.766,00 |
| 25.02.2025 | 14,86 | 14,90 | 14,28 | 14,61 | -2,47% | 6.884,00 |
| 24.02.2025 | 14,99 | 15,34 | 14,68 | 14,98 | -0,13% | 11.713,00 |
| 21.02.2025 | 16,03 | 16,16 | 15,00 | 15,00 | -5,96% | 6.924,00 |
| 20.02.2025 | 15,88 | 16,09 | 15,72 | 15,95 | 1,53% | 4.250,00 |
| 19.02.2025 | 15,92 | 16,03 | 15,53 | 15,71 | -1,26% | 2.141,00 |
| 18.02.2025 | 16,13 | 16,19 | 15,58 | 15,91 | -0,87% | 13.012,00 |
| 17.02.2025 | 15,73 | 16,21 | 15,72 | 16,05 | 4,02% | 31.151,00 |
| 14.02.2025 | 16,42 | 16,88 | 15,43 | 15,43 | -5,51% | 20.650,00 |
| 13.02.2025 | 16,38 | 16,42 | 16,13 | 16,33 | 0,18% | 3.044,00 |
| 12.02.2025 | 15,82 | 16,38 | 15,70 | 16,30 | 4,42% | 2.205,00 |
| 11.02.2025 | 15,84 | 15,87 | 15,52 | 15,61 | -1,76% | 5.612,00 |
| 10.02.2025 | 15,58 | 16,05 | 15,44 | 15,89 | 4,27% | 23.464,00 |
| 07.02.2025 | 15,38 | 15,65 | 15,24 | 15,24 | -0,85% | 7.319,00 |
| 06.02.2025 | 15,63 | 15,65 | 15,21 | 15,37 | -0,52% | 15.031,00 |
| 05.02.2025 | 15,94 | 16,09 | 15,31 | 15,45 | -0,13% | 116.293,00 |
| 04.02.2025 | 15,62 | 15,73 | 15,25 | 15,47 | -0,83% | 13.349,00 |
| 03.02.2025 | 15,10 | 15,70 | 15,10 | 15,60 | 3,04% | 5.644,00 |
| 31.01.2025 | 15,72 | 15,85 | 15,13 | 15,14 | -2,26% | 12.814,00 |
| 30.01.2025 | 14,65 | 16,07 | 14,65 | 15,49 | 6,02% | 10.357,00 |
| 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 |