11,680€
2,19%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,43 | 11,83 | 11,31 | 11,70 | 2,36% | 3.381,00 |
| 18.04.2024 | 11,43 | 11,64 | 11,34 | 11,43 | 0,44% | 3.282,00 |
| 17.04.2024 | 11,04 | 11,54 | 11,00 | 11,38 | 2,94% | 10.870,00 |
| 16.04.2024 | 11,18 | 11,18 | 10,76 | 11,06 | -1,65% | 11.918,00 |
| 15.04.2024 | 11,43 | 11,61 | 11,04 | 11,24 | 0,36% | 18.723,00 |
| 12.04.2024 | 11,53 | 12,06 | 11,06 | 11,20 | -1,71% | 83.075,00 |
| 11.04.2024 | 11,32 | 11,65 | 11,12 | 11,40 | 1,15% | 53.321,00 |
| 10.04.2024 | 11,62 | 11,82 | 11,22 | 11,27 | -2,64% | 64.788,00 |
| 09.04.2024 | 11,31 | 11,70 | 11,24 | 11,57 | 2,89% | 14.476,00 |
| 08.04.2024 | 11,18 | 11,71 | 11,03 | 11,25 | 0,58% | 22.851,00 |
| 05.04.2024 | 10,85 | 11,27 | 10,55 | 11,18 | 3,18% | 34.669,00 |
| 04.04.2024 | 11,23 | 11,34 | 10,76 | 10,84 | -3,56% | 16.145,00 |
| 03.04.2024 | 10,79 | 11,36 | 10,58 | 11,24 | 5,99% | 34.081,00 |
| 02.04.2024 | 9,96 | 10,65 | 9,96 | 10,60 | 8,38% | 70.652,00 |
| 28.03.2024 | 9,13 | 9,85 | 9,04 | 9,78 | 7,18% | 25.458,00 |
| 27.03.2024 | 8,34 | 9,17 | 8,30 | 9,13 | 9,61% | 8.121,00 |
| 26.03.2024 | 8,48 | 8,75 | 8,30 | 8,33 | -2,40% | 9.162,00 |
| 25.03.2024 | 8,53 | 8,71 | 8,46 | 8,53 | 0,24% | 2.411,00 |
| 22.03.2024 | 8,46 | 8,60 | 8,41 | 8,51 | -0,35% | 3.640,00 |
| 21.03.2024 | 8,76 | 9,04 | 8,52 | 8,54 | -1,27% | 21.723,00 |
| 20.03.2024 | 8,35 | 8,87 | 8,25 | 8,65 | 3,72% | 7.655,00 |
| 19.03.2024 | 8,45 | 8,66 | 8,33 | 8,34 | -1,53% | 648,00 |
| 18.03.2024 | 8,68 | 8,74 | 8,44 | 8,47 | -1,91% | 3.330,00 |
| 15.03.2024 | 8,54 | 8,72 | 8,35 | 8,64 | 2,61% | 9.147,00 |
| 14.03.2024 | 8,58 | 8,63 | 8,32 | 8,42 | -1,98% | 13.339,00 |
| 13.03.2024 | 8,45 | 8,71 | 8,39 | 8,59 | 1,78% | 10.545,00 |
| 12.03.2024 | 8,49 | 8,56 | 8,23 | 8,44 | -0,18% | 5.674,00 |
| 11.03.2024 | 8,27 | 8,87 | 8,23 | 8,45 | 2,42% | 3.456,00 |
| 08.03.2024 | 8,39 | 8,53 | 8,24 | 8,25 | -1,26% | 5.001,00 |
| 07.03.2024 | 8,31 | 8,51 | 8,14 | 8,36 | 0,24% | 2.081,00 |
| 06.03.2024 | 8,18 | 8,56 | 8,11 | 8,34 | 2,02% | 1.405,00 |
| 05.03.2024 | 8,24 | 8,49 | 8,00 | 8,17 | -1,33% | 13.393,00 |
| 04.03.2024 | 8,03 | 8,32 | 8,00 | 8,28 | 3,56% | 7.046,00 |
| 01.03.2024 | 7,72 | 8,08 | 7,59 | 8,00 | 3,97% | 14.225,00 |
| 29.02.2024 | 7,63 | 7,88 | 7,62 | 7,69 | 0,92% | 3.200,00 |
| 28.02.2024 | 7,80 | 7,91 | 7,59 | 7,62 | -2,93% | 7.908,00 |
| 27.02.2024 | 7,98 | 7,98 | 7,81 | 7,85 | -0,88% | 1.840,00 |
| 26.02.2024 | 7,85 | 8,04 | 7,74 | 7,92 | -1,25% | 9.345,00 |
| 23.02.2024 | 7,79 | 8,07 | 7,78 | 8,02 | 2,17% | 432,00 |
| 22.02.2024 | 8,05 | 8,15 | 7,83 | 7,85 | -2,48% | 1.371,00 |
| 21.02.2024 | 8,01 | 8,05 | 7,91 | 8,05 | 0,69% | 3.060,00 |
| 20.02.2024 | 7,99 | 8,18 | 7,93 | 8,00 | 0,00% | 3.971,00 |
| 19.02.2024 | 8,07 | 8,10 | 8,00 | 8,00 | -1,60% | 3.996,00 |
| 16.02.2024 | 8,15 | 8,23 | 8,00 | 8,13 | 0,31% | 2.614,00 |
| 15.02.2024 | 7,99 | 8,27 | 7,92 | 8,10 | 2,60% | 3.055,00 |
| 14.02.2024 | 7,76 | 7,98 | 7,73 | 7,90 | 1,54% | 12.918,00 |
| 13.02.2024 | 8,39 | 8,48 | 7,70 | 7,78 | -7,00% | 5.816,00 |
| 12.02.2024 | 8,34 | 8,48 | 8,19 | 8,36 | 1,95% | 4.535,00 |
| 09.02.2024 | 8,23 | 8,28 | 8,12 | 8,20 | -0,12% | 3.944,00 |
| 08.02.2024 | 8,34 | 8,39 | 8,17 | 8,21 | -1,20% | 2.059,00 |
| 07.02.2024 | 8,48 | 8,52 | 8,27 | 8,31 | -2,46% | 2.755,00 |
| 06.02.2024 | 8,34 | 8,58 | 8,32 | 8,52 | 2,10% | 289,00 |
| 05.02.2024 | 8,47 | 8,50 | 8,26 | 8,35 | -1,94% | 2.393,00 |
| 02.02.2024 | 8,63 | 8,69 | 8,30 | 8,51 | -1,33% | 825,00 |
| 01.02.2024 | 8,38 | 8,69 | 8,25 | 8,63 | 3,54% | 6.450,00 |
| 31.01.2024 | 8,39 | 8,58 | 8,32 | 8,33 | -1,19% | 2.224,00 |
| 30.01.2024 | 8,50 | 8,53 | 8,38 | 8,43 | -0,35% | 1.422,00 |
| 29.01.2024 | 8,55 | 8,67 | 8,41 | 8,46 | -0,12% | 550,00 |
| 26.01.2024 | 8,57 | 8,88 | 8,41 | 8,47 | -1,22% | 13.384,00 |
| 25.01.2024 | 8,61 | 8,71 | 8,51 | 8,58 | 0,29% | 799,00 |
| 24.01.2024 | 8,57 | 8,92 | 8,55 | 8,55 | -0,18% | 4.304,00 |
| 23.01.2024 | 8,56 | 8,62 | 8,42 | 8,57 | 1,84% | 10.687,00 |
| 22.01.2024 | 8,20 | 8,48 | 8,11 | 8,41 | 0,60% | 5.326,00 |
| 19.01.2024 | 8,33 | 8,53 | 8,14 | 8,36 | 0,24% | 4.297,00 |
| 18.01.2024 | 8,39 | 8,50 | 8,24 | 8,34 | -0,12% | 3.261,00 |
| 17.01.2024 | 8,61 | 8,69 | 8,21 | 8,35 | -3,24% | 9.475,00 |
| 16.01.2024 | 9,00 | 9,03 | 8,58 | 8,63 | -3,47% | 2.775,00 |
| 15.01.2024 | 9,07 | 9,18 | 8,89 | 8,94 | -0,50% | 2.837,00 |
| 12.01.2024 | 8,70 | 9,13 | 8,67 | 8,99 | 3,93% | 1.694,00 |
| 11.01.2024 | 9,06 | 9,11 | 8,63 | 8,65 | -3,46% | 4.726,00 |
| 10.01.2024 | 8,98 | 9,11 | 8,86 | 8,96 | -0,67% | 3.719,00 |
| 09.01.2024 | 9,19 | 9,22 | 8,87 | 9,02 | -1,31% | 6.992,00 |
| 08.01.2024 | 9,09 | 9,18 | 8,97 | 9,14 | -0,33% | 4.316,00 |
| 05.01.2024 | 9,17 | 9,37 | 9,05 | 9,17 | 0,44% | 2.837,00 |
| 04.01.2024 | 9,17 | 9,55 | 9,08 | 9,13 | -0,44% | 4.392,00 |
| 03.01.2024 | 9,39 | 9,47 | 9,08 | 9,17 | -2,66% | 10.382,00 |
| 02.01.2024 | 9,45 | 9,79 | 9,38 | 9,42 | -2,28% | 6.013,00 |
| 29.12.2023 | 9,50 | 9,68 | 9,41 | 9,64 | 0,89% | 2.470,00 |
| 28.12.2023 | 9,80 | 9,87 | 9,55 | 9,55 | -2,00% | 4.488,00 |
| 27.12.2023 | 9,83 | 9,88 | 9,62 | 9,75 | -0,05% | 2.329,00 |
| 22.12.2023 | 9,67 | 10,14 | 9,64 | 9,75 | 0,62% | 5.368,00 |
| 21.12.2023 | 9,61 | 9,74 | 9,50 | 9,69 | 1,52% | 3.376,00 |
| 20.12.2023 | 9,85 | 10,00 | 9,54 | 9,55 | -3,00% | 9.345,00 |
| 19.12.2023 | 9,63 | 10,03 | 9,56 | 9,84 | 2,55% | 7.327,00 |
| 18.12.2023 | 9,73 | 9,84 | 9,51 | 9,60 | -0,47% | 4.638,00 |
| 15.12.2023 | 9,78 | 10,28 | 9,58 | 9,64 | -1,63% | 6.073,00 |
| 14.12.2023 | 9,92 | 10,48 | 9,64 | 9,80 | -0,66% | 11.081,00 |
| 13.12.2023 | 9,27 | 9,87 | 9,17 | 9,87 | 5,40% | 10.987,00 |
| 12.12.2023 | 9,82 | 9,89 | 9,31 | 9,36 | -3,90% | 10.045,00 |
| 11.12.2023 | 10,05 | 10,14 | 9,67 | 9,74 | -3,37% | 5.674,00 |
| 08.12.2023 | 10,39 | 10,40 | 10,04 | 10,08 | -2,70% | 6.792,00 |
| 07.12.2023 | 10,40 | 10,51 | 10,18 | 10,36 | -0,86% | 330,00 |
| 06.12.2023 | 10,70 | 10,72 | 10,44 | 10,45 | -0,95% | 1.709,00 |
| 05.12.2023 | 10,80 | 10,87 | 10,53 | 10,55 | -2,41% | 2.303,00 |
| 04.12.2023 | 11,14 | 11,18 | 10,78 | 10,81 | -3,40% | 8.568,00 |
| 01.12.2023 | 11,00 | 11,21 | 10,68 | 11,19 | 2,19% | 16.013,00 |
| 30.11.2023 | 10,81 | 10,95 | 10,60 | 10,95 | 2,15% | 6.409,00 |
| 29.11.2023 | 10,67 | 10,84 | 10,53 | 10,72 | 0,28% | 10.329,00 |
| 28.11.2023 | 10,35 | 10,74 | 10,27 | 10,69 | 3,29% | 19.047,00 |
| 27.11.2023 | 10,21 | 10,48 | 10,07 | 10,35 | 2,88% | 3.694,00 |