4,379€
3,04%
Echtzeit-Aktienkurs Fortuna Silver Mines Inc.
Bid:
Ask:
Aktienkurse zur Fortuna Silver Mines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 4,28 | 4,45 | 4,19 | 4,38 | 3,04% | 6.756,00 |
| 18.04.2024 | 4,25 | 4,36 | 4,22 | 4,25 | -0,93% | 250,00 |
| 17.04.2024 | 4,26 | 4,39 | 4,22 | 4,29 | 0,00% | 8.710,00 |
| 16.04.2024 | 4,26 | 4,31 | 4,15 | 4,29 | -0,69% | 4.279,00 |
| 15.04.2024 | 4,31 | 4,44 | 4,26 | 4,32 | -0,46% | 13.076,00 |
| 12.04.2024 | 4,48 | 4,65 | 4,28 | 4,34 | -2,25% | 11.042,00 |
| 11.04.2024 | 4,38 | 4,49 | 4,32 | 4,44 | 0,68% | 4.413,00 |
| 10.04.2024 | 4,42 | 4,47 | 4,11 | 4,41 | -0,23% | 7.300,00 |
| 09.04.2024 | 4,33 | 4,52 | 4,33 | 4,42 | 2,31% | 1.750,00 |
| 08.04.2024 | 4,37 | 4,50 | 4,26 | 4,32 | -0,46% | 7.554,00 |
| 05.04.2024 | 4,15 | 4,38 | 4,00 | 4,34 | 3,58% | 2.000,00 |
| 04.04.2024 | 4,24 | 4,33 | 4,07 | 4,19 | -0,86% | 20.981,00 |
| 03.04.2024 | 3,71 | 4,24 | 3,71 | 4,23 | 14,09% | 12.590,00 |
| 02.04.2024 | 3,49 | 3,74 | 3,49 | 3,70 | 6,30% | 5.565,00 |
| 28.03.2024 | 3,34 | 3,49 | 3,32 | 3,49 | 4,03% | - |
| 27.03.2024 | 3,20 | 3,36 | 3,19 | 3,35 | 4,36% | 680,00 |
| 26.03.2024 | 3,21 | 3,31 | 3,18 | 3,21 | 0,00% | 2.463,00 |
| 25.03.2024 | 3,13 | 3,29 | 3,12 | 3,21 | 3,00% | 2.637,00 |
| 22.03.2024 | 3,18 | 3,22 | 3,12 | 3,12 | -1,45% | - |
| 21.03.2024 | 3,21 | 3,30 | 3,16 | 3,16 | -1,48% | 8.701,00 |
| 20.03.2024 | 3,02 | 3,26 | 2,98 | 3,21 | 6,66% | - |
| 19.03.2024 | 3,07 | 3,10 | 3,01 | 3,01 | -2,61% | 1.664,00 |
| 18.03.2024 | 3,16 | 3,18 | 3,07 | 3,09 | -2,26% | 3.028,00 |
| 15.03.2024 | 3,07 | 3,20 | 3,07 | 3,16 | 1,98% | 530,00 |
| 14.03.2024 | 3,15 | 3,17 | 3,06 | 3,10 | -1,27% | 2.632,00 |
| 13.03.2024 | 3,10 | 3,19 | 3,04 | 3,14 | 1,29% | 2.300,00 |
| 12.03.2024 | 3,11 | 3,12 | 2,98 | 3,10 | -0,39% | 1.235,00 |
| 11.03.2024 | 2,99 | 3,15 | 2,91 | 3,11 | 4,43% | 2.131,00 |
| 08.03.2024 | 2,96 | 3,00 | 2,89 | 2,98 | 0,81% | 6.308,00 |
| 07.03.2024 | 2,82 | 2,96 | 2,70 | 2,96 | 4,43% | 4.300,00 |
| 06.03.2024 | 2,78 | 2,88 | 2,75 | 2,83 | 2,09% | 5.255,00 |
| 05.03.2024 | 2,76 | 2,91 | 2,73 | 2,77 | -0,27% | 14.175,00 |
| 04.03.2024 | 2,68 | 2,81 | 2,67 | 2,78 | 4,10% | 20.970,00 |
| 01.03.2024 | 2,52 | 2,71 | 2,49 | 2,67 | 6,39% | 3.400,00 |
| 29.02.2024 | 2,43 | 2,56 | 2,43 | 2,51 | 2,87% | 14.200,00 |
| 28.02.2024 | 2,49 | 2,52 | 2,43 | 2,44 | -2,01% | 269,00 |
| 27.02.2024 | 2,50 | 2,53 | 2,47 | 2,49 | -0,48% | 5.675,00 |
| 26.02.2024 | 2,53 | 2,53 | 2,44 | 2,50 | -1,38% | 4.479,00 |
| 23.02.2024 | 2,53 | 2,57 | 2,48 | 2,54 | 0,67% | - |
| 22.02.2024 | 2,57 | 2,63 | 2,50 | 2,52 | -2,33% | 783,00 |
| 21.02.2024 | 2,59 | 2,64 | 2,54 | 2,58 | 0,12% | - |
| 20.02.2024 | 2,59 | 2,65 | 2,57 | 2,58 | -0,50% | 2.625,00 |
| 19.02.2024 | 2,65 | 2,65 | 2,56 | 2,59 | -1,89% | 3.160,00 |
| 16.02.2024 | 2,68 | 2,69 | 2,61 | 2,64 | -1,86% | 950,00 |
| 15.02.2024 | 2,59 | 2,71 | 2,59 | 2,69 | 3,86% | 112,00 |
| 14.02.2024 | 2,56 | 2,63 | 2,54 | 2,59 | 0,68% | 511,00 |
| 13.02.2024 | 2,75 | 2,80 | 2,52 | 2,57 | -6,11% | 6.710,00 |
| 12.02.2024 | 2,70 | 2,76 | 2,68 | 2,74 | 1,39% | 550,00 |
| 09.02.2024 | 2,77 | 2,82 | 2,68 | 2,70 | -2,08% | 1.500,00 |
| 08.02.2024 | 2,81 | 2,85 | 2,75 | 2,76 | -1,78% | 960,00 |
| 07.02.2024 | 2,90 | 2,90 | 2,80 | 2,81 | -2,82% | - |
| 06.02.2024 | 2,84 | 2,93 | 2,84 | 2,89 | 1,46% | 500,00 |
| 05.02.2024 | 2,92 | 2,94 | 2,84 | 2,85 | -2,40% | 300,00 |
| 02.02.2024 | 2,93 | 3,00 | 2,82 | 2,92 | -0,34% | 500,00 |
| 01.02.2024 | 2,81 | 2,93 | 2,81 | 2,93 | 4,09% | 330,00 |
| 31.01.2024 | 2,88 | 2,90 | 2,81 | 2,82 | -1,23% | 1.975,00 |
| 30.01.2024 | 2,88 | 2,96 | 2,83 | 2,85 | -1,04% | 338,00 |
| 29.01.2024 | 2,85 | 2,91 | 2,81 | 2,88 | 1,77% | 4.088,00 |
| 26.01.2024 | 2,87 | 2,88 | 2,82 | 2,83 | -1,00% | 2.250,00 |
| 25.01.2024 | 2,83 | 2,88 | 2,80 | 2,86 | 1,19% | 20,00 |
| 24.01.2024 | 2,86 | 2,96 | 2,82 | 2,83 | -1,57% | 5.970,00 |
| 23.01.2024 | 2,83 | 2,91 | 2,83 | 2,87 | 1,07% | 2.060,00 |
| 22.01.2024 | 2,78 | 2,88 | 2,73 | 2,84 | 2,47% | 215,00 |
| 19.01.2024 | 2,88 | 2,95 | 2,77 | 2,77 | -3,72% | 13.299,00 |
| 18.01.2024 | 3,26 | 3,34 | 2,79 | 2,88 | -11,79% | 8.115,00 |
| 17.01.2024 | 3,37 | 3,37 | 3,21 | 3,26 | -3,97% | 250,00 |
| 16.01.2024 | 3,44 | 3,47 | 3,35 | 3,40 | -1,24% | 4.020,00 |
| 15.01.2024 | 3,47 | 3,49 | 3,42 | 3,44 | -0,58% | 50,00 |
| 12.01.2024 | 3,31 | 3,57 | 3,31 | 3,46 | 5,01% | - |
| 11.01.2024 | 3,37 | 3,40 | 3,23 | 3,30 | -2,51% | 600,00 |
| 10.01.2024 | 3,28 | 3,39 | 3,25 | 3,38 | 3,21% | 13.500,00 |
| 09.01.2024 | 3,30 | 3,45 | 3,26 | 3,28 | -0,76% | 1.794,00 |
| 08.01.2024 | 3,33 | 3,37 | 3,25 | 3,30 | -1,20% | - |
| 05.01.2024 | 3,37 | 3,40 | 3,32 | 3,34 | -0,60% | - |
| 04.01.2024 | 3,31 | 3,36 | 3,27 | 3,36 | 1,20% | - |
| 03.01.2024 | 3,41 | 3,44 | 3,29 | 3,32 | -3,01% | 3.537,00 |
| 02.01.2024 | 3,51 | 3,62 | 3,40 | 3,42 | -2,49% | 75,00 |
| 29.12.2023 | 3,54 | 3,56 | 3,51 | 3,51 | -0,57% | 1.050,00 |
| 28.12.2023 | 3,62 | 3,64 | 3,50 | 3,53 | -2,11% | 3.700,00 |
| 27.12.2023 | 3,62 | 3,69 | 3,56 | 3,61 | 0,06% | 2.105,00 |
| 22.12.2023 | 3,63 | 3,76 | 3,59 | 3,60 | 0,12% | 12.240,00 |
| 21.12.2023 | 3,54 | 3,64 | 3,51 | 3,60 | 2,59% | 1.000,00 |
| 20.12.2023 | 3,63 | 3,68 | 3,51 | 3,51 | -3,43% | 2.855,00 |
| 19.12.2023 | 3,58 | 3,68 | 3,50 | 3,63 | 3,22% | 340,00 |
| 18.12.2023 | 3,64 | 3,64 | 3,49 | 3,52 | -2,79% | 4.100,00 |
| 15.12.2023 | 3,59 | 3,66 | 3,56 | 3,62 | 0,58% | 2.000,00 |
| 14.12.2023 | 3,57 | 3,70 | 3,51 | 3,60 | 1,42% | 6.888,00 |
| 13.12.2023 | 3,28 | 3,55 | 3,23 | 3,55 | 8,22% | 9.817,00 |
| 12.12.2023 | 3,42 | 3,45 | 3,26 | 3,28 | -3,81% | 5.550,00 |
| 11.12.2023 | 3,38 | 3,43 | 3,26 | 3,41 | -0,01% | 350,00 |
| 08.12.2023 | 3,49 | 3,50 | 3,33 | 3,41 | -1,71% | 10.449,00 |
| 07.12.2023 | 3,47 | 3,49 | 3,43 | 3,47 | -0,27% | 2.923,00 |
| 06.12.2023 | 3,50 | 3,56 | 3,47 | 3,48 | -0,47% | 15.403,00 |
| 05.12.2023 | 3,59 | 3,64 | 3,48 | 3,50 | -3,43% | 2.065,00 |
| 04.12.2023 | 3,71 | 3,79 | 3,55 | 3,62 | -2,43% | 10.145,00 |
| 01.12.2023 | 3,56 | 3,72 | 3,52 | 3,71 | 3,34% | 5.248,00 |
| 30.11.2023 | 3,59 | 3,63 | 3,53 | 3,59 | 0,07% | - |
| 29.11.2023 | 3,58 | 3,63 | 3,56 | 3,59 | -0,03% | 2.740,00 |
| 28.11.2023 | 3,47 | 3,62 | 3,42 | 3,59 | 4,32% | 2.250,00 |
| 27.11.2023 | 3,37 | 3,54 | 3,37 | 3,44 | 2,08% | 2.209,00 |