6,850$
4,59%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 6,48 | 6,87 | 6,47 | 6,85 | 4,56% | - |
| 22.04.2024 | 6,27 | 6,67 | 6,19 | 6,55 | -2,67% | 9.963.978,00 |
| 19.04.2024 | 6,74 | 6,99 | 6,72 | 6,73 | -0,59% | 10.379.477,00 |
| 18.04.2024 | 6,93 | 7,09 | 6,74 | 6,77 | -1,02% | 7.097.114,00 |
| 17.04.2024 | 6,91 | 7,12 | 6,77 | 6,84 | 0,00% | 9.169.539,00 |
| 16.04.2024 | 7,20 | 7,20 | 6,71 | 6,84 | -8,68% | 19.135.762,00 |
| 15.04.2024 | 7,59 | 7,83 | 7,34 | 7,49 | -0,40% | 10.948.668,00 |
| 12.04.2024 | 8,35 | 8,44 | 7,40 | 7,52 | -5,53% | 21.925.903,00 |
| 11.04.2024 | 8,06 | 8,13 | 7,70 | 7,96 | 0,63% | 9.153.296,00 |
| 10.04.2024 | 7,60 | 8,30 | 7,51 | 7,91 | -1,98% | 13.863.972,00 |
| 09.04.2024 | 8,13 | 8,34 | 8,00 | 8,07 | 1,77% | 15.162.574,00 |
| 08.04.2024 | 8,00 | 8,19 | 7,65 | 7,93 | 1,80% | 15.870.228,00 |
| 05.04.2024 | 7,42 | 7,88 | 7,36 | 7,79 | 3,87% | 15.528.161,00 |
| 04.04.2024 | 7,37 | 7,72 | 7,29 | 7,50 | -0,13% | 19.208.997,00 |
| 03.04.2024 | 6,52 | 7,54 | 6,49 | 7,51 | 16,61% | 24.336.500,00 |
| 02.04.2024 | 6,27 | 6,45 | 6,20 | 6,44 | 3,54% | 12.234.073,00 |
| 01.04.2024 | 6,09 | 6,28 | 5,98 | 6,22 | 5,78% | 11.796.320,00 |
| 28.03.2024 | 5,66 | 5,93 | 5,57 | 5,88 | 5,38% | 8.719.650,00 |
| 27.03.2024 | 5,29 | 5,61 | 5,27 | 5,58 | 6,29% | 7.286.084,00 |
| 26.03.2024 | 5,47 | 5,51 | 5,25 | 5,25 | -1,32% | 5.908.244,00 |
| 25.03.2024 | 5,39 | 5,55 | 5,30 | 5,32 | -0,56% | 6.793.634,00 |
| 22.03.2024 | 5,39 | 5,49 | 5,30 | 5,35 | -1,47% | 6.609.095,00 |
| 21.03.2024 | 5,71 | 5,81 | 5,43 | 5,43 | -2,69% | 8.951.873,00 |
| 20.03.2024 | 5,24 | 5,66 | 5,20 | 5,58 | 6,08% | 9.708.810,00 |
| 19.03.2024 | 5,50 | 5,50 | 5,24 | 5,26 | -5,57% | 6.647.687,00 |
| 18.03.2024 | 5,62 | 5,65 | 5,52 | 5,57 | -1,24% | 7.563.302,00 |
| 15.03.2024 | 5,41 | 5,66 | 5,38 | 5,64 | 4,44% | 10.325.135,00 |
| 14.03.2024 | 5,42 | 5,47 | 5,33 | 5,40 | -1,46% | 8.866.138,00 |
| 13.03.2024 | 5,38 | 5,60 | 5,31 | 5,48 | 1,67% | 9.846.660,00 |
| 12.03.2024 | 5,26 | 5,40 | 5,19 | 5,39 | -1,10% | 7.534.860,00 |
| 11.03.2024 | 5,32 | 5,54 | 5,25 | 5,45 | 2,64% | 8.787.563,00 |
| 08.03.2024 | 5,37 | 5,41 | 5,20 | 5,31 | 0,00% | 8.176.322,00 |
| 07.03.2024 | 5,20 | 5,33 | 5,10 | 5,31 | 4,12% | 7.394.987,00 |
| 06.03.2024 | 5,03 | 5,18 | 5,01 | 5,10 | 3,87% | 6.765.347,00 |
| 05.03.2024 | 5,09 | 5,11 | 4,85 | 4,91 | -1,60% | 9.060.706,00 |
| 04.03.2024 | 4,82 | 5,00 | 4,78 | 4,99 | 5,72% | 10.941.795,00 |
| 01.03.2024 | 4,53 | 4,77 | 4,44 | 4,72 | 5,12% | 8.393.141,00 |
| 29.02.2024 | 4,53 | 4,64 | 4,47 | 4,49 | 1,35% | 4.828.634,00 |
| 28.02.2024 | 4,55 | 4,55 | 4,37 | 4,43 | -3,49% | 5.100.165,00 |
| 27.02.2024 | 4,64 | 4,67 | 4,57 | 4,59 | -0,22% | 4.169.367,00 |
| 26.02.2024 | 4,61 | 4,63 | 4,46 | 4,60 | -1,08% | 6.561.393,00 |
| 23.02.2024 | 4,46 | 4,67 | 4,29 | 4,65 | 3,79% | 7.577.986,00 |
| 22.02.2024 | 4,48 | 4,71 | 4,43 | 4,48 | 0,67% | 10.161.581,00 |
| 21.02.2024 | 4,50 | 4,52 | 4,40 | 4,45 | -1,77% | 5.843.951,00 |
| 20.02.2024 | 4,60 | 4,62 | 4,45 | 4,53 | -0,44% | 5.786.889,00 |
| 16.02.2024 | 4,51 | 4,63 | 4,46 | 4,55 | 0,66% | 6.682.105,00 |
| 15.02.2024 | 4,39 | 4,55 | 4,39 | 4,52 | 5,36% | 8.011.776,00 |
| 14.02.2024 | 4,26 | 4,33 | 4,18 | 4,29 | 1,90% | 5.780.907,00 |
| 13.02.2024 | 4,53 | 4,53 | 4,17 | 4,21 | -8,28% | 10.600.687,00 |
| 12.02.2024 | 4,62 | 4,68 | 4,56 | 4,59 | 0,22% | 4.694.277,00 |
| 09.02.2024 | 4,66 | 4,66 | 4,54 | 4,58 | -1,51% | 4.428.204,00 |
| 08.02.2024 | 4,67 | 4,72 | 4,62 | 4,65 | -0,43% | 3.845.461,00 |
| 07.02.2024 | 4,71 | 4,79 | 4,67 | 4,67 | -1,27% | 6.088.555,00 |
| 06.02.2024 | 4,64 | 4,77 | 4,61 | 4,73 | 2,83% | 4.322.957,00 |
| 05.02.2024 | 4,67 | 4,73 | 4,55 | 4,60 | -4,17% | 5.206.603,00 |
| 02.02.2024 | 4,72 | 4,82 | 4,62 | 4,80 | -2,24% | 7.117.856,00 |
| 01.02.2024 | 4,68 | 4,93 | 4,67 | 4,91 | 6,28% | 9.137.636,00 |
| 31.01.2024 | 4,67 | 4,76 | 4,62 | 4,62 | -0,65% | 7.931.165,00 |
| 30.01.2024 | 4,65 | 4,76 | 4,57 | 4,65 | 1,31% | 8.127.271,00 |
| 29.01.2024 | 4,91 | 4,91 | 4,54 | 4,59 | -5,56% | 20.878.190,00 |
| 26.01.2024 | 4,87 | 4,94 | 4,82 | 4,86 | -0,21% | 4.308.037,00 |
| 25.01.2024 | 4,89 | 4,93 | 4,82 | 4,87 | 1,25% | 5.907.702,00 |
| 24.01.2024 | 5,09 | 5,13 | 4,77 | 4,81 | -2,63% | 7.885.107,00 |
| 23.01.2024 | 4,96 | 5,03 | 4,80 | 4,94 | 1,23% | 5.768.475,00 |
| 22.01.2024 | 4,58 | 4,97 | 4,54 | 4,88 | 3,61% | 8.114.538,00 |
| 19.01.2024 | 4,75 | 4,75 | 4,54 | 4,71 | 1,29% | 6.803.594,00 |
| 18.01.2024 | 4,72 | 4,73 | 4,58 | 4,65 | -1,27% | 8.010.739,00 |
| 17.01.2024 | 5,00 | 5,01 | 4,69 | 4,71 | -6,55% | 9.428.028,00 |
| 16.01.2024 | 5,45 | 5,48 | 5,03 | 5,04 | -10,00% | 13.448.739,00 |
| 12.01.2024 | 5,59 | 5,81 | 5,56 | 5,60 | 5,46% | 9.180.732,00 |
| 11.01.2024 | 5,48 | 5,51 | 5,19 | 5,31 | -3,28% | 8.109.379,00 |
| 10.01.2024 | 5,46 | 5,53 | 5,35 | 5,49 | 0,55% | 4.940.661,00 |
| 09.01.2024 | 5,56 | 5,56 | 5,44 | 5,46 | -1,09% | 4.270.129,00 |
| 08.01.2024 | 5,51 | 5,62 | 5,45 | 5,52 | -0,90% | 5.217.061,00 |
| 05.01.2024 | 5,62 | 5,79 | 5,52 | 5,57 | -0,89% | 6.071.649,00 |
| 04.01.2024 | 5,59 | 5,66 | 5,50 | 5,62 | 1,08% | 5.894.217,00 |
| 03.01.2024 | 5,71 | 5,75 | 5,51 | 5,56 | -7,02% | 8.559.265,00 |
| 02.01.2024 | 6,13 | 6,19 | 5,94 | 5,98 | -2,76% | 6.999.168,00 |
| 29.12.2023 | 6,10 | 6,21 | 6,02 | 6,15 | -0,65% | 6.455.246,00 |
| 28.12.2023 | 6,33 | 6,44 | 6,19 | 6,19 | -3,58% | 4.936.882,00 |
| 27.12.2023 | 6,34 | 6,50 | 6,29 | 6,42 | 0,78% | 5.919.972,00 |
| 26.12.2023 | 6,31 | 6,41 | 6,21 | 6,37 | 1,76% | 3.523.585,00 |
| 22.12.2023 | 6,49 | 6,61 | 6,21 | 6,26 | -0,95% | 7.994.051,00 |
| 21.12.2023 | 6,22 | 6,41 | 6,14 | 6,32 | 3,61% | 6.945.713,00 |
| 20.12.2023 | 6,46 | 6,46 | 6,10 | 6,10 | -4,39% | 7.192.736,00 |
| 19.12.2023 | 6,11 | 6,50 | 6,04 | 6,38 | 5,11% | 7.553.791,00 |
| 18.12.2023 | 6,15 | 6,19 | 6,02 | 6,07 | -0,65% | 3.854.249,00 |
| 15.12.2023 | 6,19 | 6,26 | 6,03 | 6,11 | -2,71% | 7.411.501,00 |
| 14.12.2023 | 6,25 | 6,52 | 6,22 | 6,28 | 2,95% | 8.793.231,00 |
| 13.12.2023 | 5,45 | 6,11 | 5,43 | 6,10 | 11,72% | 6.885.696,00 |
| 12.12.2023 | 5,72 | 5,74 | 5,42 | 5,46 | -4,38% | 4.872.020,00 |
| 11.12.2023 | 5,60 | 5,74 | 5,53 | 5,71 | 0,00% | 4.812.219,00 |
| 08.12.2023 | 5,72 | 5,85 | 5,64 | 5,71 | -3,71% | 4.777.853,00 |
| 07.12.2023 | 5,95 | 5,99 | 5,83 | 5,93 | 0,34% | 4.240.271,00 |
| 06.12.2023 | 6,05 | 6,08 | 5,90 | 5,91 | -1,01% | 4.296.085,00 |
| 05.12.2023 | 6,05 | 6,10 | 5,85 | 5,97 | -1,97% | 5.353.699,00 |
| 04.12.2023 | 6,12 | 6,23 | 5,93 | 6,09 | -2,56% | 8.651.987,00 |
| 01.12.2023 | 5,95 | 6,26 | 5,88 | 6,25 | 4,69% | 7.911.332,00 |
| 30.11.2023 | 5,85 | 5,98 | 5,77 | 5,97 | 1,19% | 5.169.078,00 |
| 29.11.2023 | 5,90 | 5,95 | 5,82 | 5,90 | -0,34% | 5.493.011,00 |