4,196€
-2,90%
Echtzeit-Aktienkurs Fortuna Silver Mines Inc.
Bid:
Ask:
Aktienkurse zur Fortuna Silver Mines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 4,30 | 4,30 | 4,15 | 4,19 | -3,02% | - |
| 15.04.2024 | 4,40 | 4,47 | 4,23 | 4,32 | -0,96% | 59.207,00 |
| 12.04.2024 | 4,50 | 4,65 | 4,27 | 4,36 | -1,00% | 225.766,00 |
| 11.04.2024 | 4,44 | 4,50 | 4,31 | 4,41 | -0,07% | 50.633,00 |
| 10.04.2024 | 4,46 | 4,47 | 4,10 | 4,41 | -0,65% | 100.758,00 |
| 09.04.2024 | 4,39 | 4,50 | 4,31 | 4,44 | 1,46% | 62.432,00 |
| 08.04.2024 | 4,39 | 4,48 | 4,26 | 4,38 | 0,60% | 171.173,00 |
| 05.04.2024 | 4,13 | 4,37 | 3,95 | 4,35 | 4,54% | 137.400,00 |
| 04.04.2024 | 4,24 | 4,33 | 4,06 | 4,16 | -2,19% | 186.971,00 |
| 03.04.2024 | 3,75 | 4,26 | 3,68 | 4,25 | 13,14% | 201.409,00 |
| 02.04.2024 | 3,56 | 3,76 | 3,56 | 3,76 | 8,36% | 99.160,00 |
| 28.03.2024 | 3,36 | 3,50 | 3,35 | 3,47 | 4,21% | 50.109,00 |
| 27.03.2024 | 3,18 | 3,34 | 3,17 | 3,33 | 4,00% | 52.253,00 |
| 26.03.2024 | 3,22 | 3,29 | 3,18 | 3,20 | 0,47% | 23.008,00 |
| 25.03.2024 | 3,16 | 3,26 | 3,12 | 3,19 | 1,08% | 27.475,00 |
| 22.03.2024 | 3,18 | 3,23 | 3,12 | 3,15 | -1,28% | 32.709,00 |
| 21.03.2024 | 3,23 | 3,30 | 3,16 | 3,19 | -0,44% | 57.032,00 |
| 20.03.2024 | 3,01 | 3,23 | 2,97 | 3,21 | 5,70% | 31.120,00 |
| 19.03.2024 | 3,09 | 3,11 | 3,01 | 3,03 | -2,32% | 11.188,00 |
| 18.03.2024 | 3,18 | 3,18 | 3,07 | 3,11 | -2,33% | 15.148,00 |
| 15.03.2024 | 3,11 | 3,20 | 3,09 | 3,18 | 2,91% | 60.855,00 |
| 14.03.2024 | 3,16 | 3,17 | 3,06 | 3,09 | -2,15% | 18.758,00 |
| 13.03.2024 | 3,10 | 3,19 | 3,03 | 3,16 | 2,60% | 51.532,00 |
| 12.03.2024 | 3,14 | 3,14 | 2,98 | 3,08 | -1,57% | 136.464,00 |
| 11.03.2024 | 3,00 | 3,16 | 2,90 | 3,13 | 4,76% | 118.582,00 |
| 08.03.2024 | 2,94 | 3,01 | 2,91 | 2,99 | 0,98% | 78.909,00 |
| 07.03.2024 | 2,84 | 2,96 | 2,78 | 2,96 | 4,42% | 54.529,00 |
| 06.03.2024 | 2,79 | 2,86 | 2,75 | 2,83 | 3,28% | 41.840,00 |
| 05.03.2024 | 2,75 | 2,90 | 2,74 | 2,74 | -1,23% | 84.547,00 |
| 04.03.2024 | 2,70 | 2,80 | 2,70 | 2,78 | 3,82% | 80.874,00 |
| 01.03.2024 | 2,50 | 2,73 | 2,49 | 2,67 | 6,71% | 42.340,00 |
| 29.02.2024 | 2,47 | 2,56 | 2,43 | 2,51 | 2,33% | 51.930,00 |
| 28.02.2024 | 2,51 | 2,52 | 2,43 | 2,45 | -2,82% | 22.989,00 |
| 27.02.2024 | 2,49 | 2,54 | 2,47 | 2,52 | 0,40% | 6.268,00 |
| 26.02.2024 | 2,55 | 2,55 | 2,43 | 2,51 | -1,53% | 25.501,00 |
| 23.02.2024 | 2,52 | 2,55 | 2,50 | 2,55 | 1,27% | 36.013,00 |
| 22.02.2024 | 2,57 | 2,60 | 2,50 | 2,52 | -3,23% | 18.191,00 |
| 21.02.2024 | 2,63 | 2,63 | 2,56 | 2,60 | -0,42% | 27.899,00 |
| 20.02.2024 | 2,55 | 2,65 | 2,55 | 2,61 | 2,35% | 24.762,00 |
| 19.02.2024 | 2,65 | 2,65 | 2,55 | 2,55 | -4,03% | 19.604,00 |
| 16.02.2024 | 2,65 | 2,68 | 2,62 | 2,66 | -1,01% | 53.369,00 |
| 15.02.2024 | 2,62 | 2,71 | 2,58 | 2,69 | 4,27% | 69.852,00 |
| 14.02.2024 | 2,55 | 2,64 | 2,54 | 2,58 | 2,22% | 39.412,00 |
| 13.02.2024 | 2,73 | 2,80 | 2,52 | 2,52 | -7,90% | 146.502,00 |
| 12.02.2024 | 2,68 | 2,78 | 2,68 | 2,74 | 1,82% | 20.554,00 |
| 09.02.2024 | 2,75 | 2,84 | 2,68 | 2,69 | -3,66% | 38.475,00 |
| 08.02.2024 | 2,81 | 2,82 | 2,74 | 2,79 | -1,69% | 91.553,00 |
| 07.02.2024 | 2,90 | 2,90 | 2,82 | 2,84 | -1,15% | 8.554,00 |
| 06.02.2024 | 2,88 | 2,92 | 2,84 | 2,87 | 0,21% | 28.125,00 |
| 05.02.2024 | 2,92 | 2,94 | 2,86 | 2,86 | 0,10% | 10.616,00 |
| 02.02.2024 | 2,96 | 2,98 | 2,83 | 2,86 | -2,05% | 71.263,00 |
| 01.02.2024 | 2,82 | 2,93 | 2,82 | 2,92 | 2,93% | 30.867,00 |
| 31.01.2024 | 2,87 | 2,90 | 2,82 | 2,84 | -1,25% | 41.244,00 |
| 30.01.2024 | 2,92 | 2,96 | 2,82 | 2,87 | -1,00% | 56.606,00 |
| 29.01.2024 | 2,89 | 2,92 | 2,81 | 2,90 | 2,80% | 44.427,00 |
| 26.01.2024 | 2,88 | 2,88 | 2,82 | 2,82 | -0,49% | 3.786,00 |
| 25.01.2024 | 2,87 | 2,88 | 2,82 | 2,84 | -0,25% | 10.636,00 |
| 24.01.2024 | 2,89 | 2,95 | 2,80 | 2,84 | -1,93% | 68.707,00 |
| 23.01.2024 | 2,86 | 2,91 | 2,84 | 2,90 | 2,29% | 20.328,00 |
| 22.01.2024 | 2,77 | 2,89 | 2,71 | 2,84 | 1,25% | 24.355,00 |
| 19.01.2024 | 2,87 | 2,94 | 2,76 | 2,80 | -3,95% | 57.605,00 |
| 18.01.2024 | 3,29 | 3,31 | 2,79 | 2,92 | -9,75% | 163.375,00 |
| 17.01.2024 | 3,31 | 3,35 | 3,23 | 3,23 | -4,97% | 55.436,00 |
| 16.01.2024 | 3,42 | 3,47 | 3,34 | 3,40 | -0,70% | 19.754,00 |
| 15.01.2024 | 3,45 | 3,48 | 3,41 | 3,42 | -0,58% | 20.960,00 |
| 12.01.2024 | 3,29 | 3,55 | 3,29 | 3,44 | 5,65% | 38.712,00 |
| 11.01.2024 | 3,41 | 3,41 | 3,21 | 3,26 | -4,40% | 23.269,00 |
| 10.01.2024 | 3,24 | 3,41 | 3,21 | 3,41 | 3,02% | 113.057,00 |
| 09.01.2024 | 3,36 | 3,40 | 3,25 | 3,31 | 0,88% | 19.181,00 |
| 08.01.2024 | 3,35 | 3,38 | 3,26 | 3,28 | -2,18% | 19.055,00 |
| 05.01.2024 | 3,34 | 3,41 | 3,34 | 3,35 | 0,69% | 9.633,00 |
| 04.01.2024 | 3,33 | 3,38 | 3,29 | 3,33 | 0,94% | 22.588,00 |
| 03.01.2024 | 3,41 | 3,41 | 3,28 | 3,30 | -3,90% | 47.342,00 |
| 02.01.2024 | 3,52 | 3,60 | 3,43 | 3,43 | -1,94% | 32.919,00 |
| 29.12.2023 | 3,53 | 3,59 | 3,50 | 3,50 | -1,52% | 26.377,00 |
| 28.12.2023 | 3,60 | 3,62 | 3,53 | 3,56 | -1,82% | 19.043,00 |
| 27.12.2023 | 3,57 | 3,68 | 3,55 | 3,62 | -0,33% | 33.111,00 |
| 22.12.2023 | 3,58 | 3,75 | 3,57 | 3,63 | 1,11% | 41.380,00 |
| 21.12.2023 | 3,51 | 3,65 | 3,50 | 3,59 | 1,21% | 24.084,00 |
| 20.12.2023 | 3,67 | 3,69 | 3,55 | 3,55 | -2,79% | 34.533,00 |
| 19.12.2023 | 3,51 | 3,68 | 3,51 | 3,65 | 4,31% | 26.422,00 |
| 18.12.2023 | 3,60 | 3,64 | 3,50 | 3,50 | -3,85% | 25.658,00 |
| 15.12.2023 | 3,52 | 3,67 | 3,52 | 3,64 | 0,55% | 22.599,00 |
| 14.12.2023 | 3,56 | 3,70 | 3,49 | 3,62 | 3,31% | 86.802,00 |
| 13.12.2023 | 3,27 | 3,51 | 3,20 | 3,51 | 6,53% | 53.146,00 |
| 12.12.2023 | 3,42 | 3,45 | 3,26 | 3,29 | -3,06% | 25.561,00 |
| 11.12.2023 | 3,41 | 3,42 | 3,26 | 3,39 | -0,44% | 53.765,00 |
| 08.12.2023 | 3,44 | 3,50 | 3,33 | 3,41 | -1,19% | 47.364,00 |
| 07.12.2023 | 3,45 | 3,50 | 3,42 | 3,45 | -0,03% | 34.990,00 |
| 06.12.2023 | 3,54 | 3,56 | 3,45 | 3,45 | -1,09% | 37.692,00 |
| 05.12.2023 | 3,49 | 3,49 | 3,49 | 3,49 | -3,88% | 31.326,00 |
| 04.12.2023 | 3,80 | 3,80 | 3,55 | 3,63 | -1,89% | 96.352,00 |
| 01.12.2023 | 3,54 | 3,70 | 3,54 | 3,70 | 1,79% | 67.888,00 |
| 30.11.2023 | 3,63 | 3,64 | 3,52 | 3,64 | 1,74% | 21.161,00 |
| 29.11.2023 | 3,60 | 3,64 | 3,55 | 3,57 | -0,45% | 31.739,00 |
| 28.11.2023 | 3,45 | 3,59 | 3,41 | 3,59 | 4,64% | 46.501,00 |
| 27.11.2023 | 3,42 | 3,54 | 3,40 | 3,43 | 1,18% | 72.628,00 |
| 24.11.2023 | 3,33 | 3,45 | 3,31 | 3,39 | 2,02% | 31.608,00 |
| 23.11.2023 | 3,40 | 3,42 | 3,30 | 3,32 | -1,37% | 62.038,00 |
| 22.11.2023 | 3,40 | 3,40 | 3,32 | 3,37 | 0,69% | 19.285,00 |