12,182$
0,35%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,27 | 12,38 | 12,15 | 12,23 | 0,71% | - |
| 17.04.2024 | 11,86 | 12,28 | 11,83 | 12,14 | 4,03% | 1.169.499,00 |
| 16.04.2024 | 11,68 | 11,84 | 11,46 | 11,67 | -1,68% | 1.019.148,00 |
| 15.04.2024 | 12,00 | 12,08 | 11,72 | 11,87 | -0,59% | 1.266.284,00 |
| 12.04.2024 | 12,78 | 12,87 | 11,80 | 11,94 | -2,21% | 2.139.551,00 |
| 11.04.2024 | 12,36 | 12,43 | 11,90 | 12,21 | 0,99% | 961.306,00 |
| 10.04.2024 | 12,18 | 12,62 | 12,06 | 12,09 | -4,43% | 1.592.231,00 |
| 09.04.2024 | 12,44 | 12,76 | 12,44 | 12,65 | 3,60% | 1.591.268,00 |
| 08.04.2024 | 12,48 | 12,58 | 12,03 | 12,21 | 0,58% | 1.108.727,00 |
| 05.04.2024 | 11,69 | 12,22 | 11,53 | 12,14 | 3,14% | 1.429.430,00 |
| 04.04.2024 | 12,17 | 12,21 | 11,64 | 11,77 | -3,68% | 2.216.739,00 |
| 03.04.2024 | 11,48 | 12,30 | 11,46 | 12,22 | 6,72% | 3.090.819,00 |
| 02.04.2024 | 10,98 | 11,46 | 10,92 | 11,45 | 6,02% | 1.859.858,00 |
| 01.04.2024 | 10,92 | 11,13 | 10,62 | 10,80 | 2,08% | 1.427.525,00 |
| 28.03.2024 | 10,05 | 10,60 | 9,90 | 10,58 | 7,09% | 1.816.630,00 |
| 27.03.2024 | 9,13 | 9,91 | 9,11 | 9,88 | 9,66% | 2.041.409,00 |
| 26.03.2024 | 9,40 | 9,40 | 8,97 | 9,01 | -2,17% | 708.899,00 |
| 25.03.2024 | 9,30 | 9,44 | 9,20 | 9,21 | 0,33% | 496.042,00 |
| 22.03.2024 | 9,27 | 9,30 | 9,14 | 9,18 | -0,86% | 698.659,00 |
| 21.03.2024 | 9,76 | 9,81 | 9,23 | 9,26 | -3,14% | 1.290.468,00 |
| 20.03.2024 | 9,02 | 9,71 | 8,94 | 9,56 | 5,52% | 1.111.381,00 |
| 19.03.2024 | 9,16 | 9,39 | 9,03 | 9,06 | -1,31% | 879.418,00 |
| 18.03.2024 | 9,47 | 9,51 | 9,18 | 9,18 | -2,65% | 511.729,00 |
| 15.03.2024 | 9,14 | 9,46 | 9,08 | 9,43 | 3,17% | 1.016.596,00 |
| 14.03.2024 | 9,25 | 9,35 | 9,06 | 9,14 | -1,30% | 500.921,00 |
| 13.03.2024 | 9,21 | 9,53 | 9,17 | 9,26 | 0,54% | 737.647,00 |
| 12.03.2024 | 9,12 | 9,23 | 8,96 | 9,21 | -0,22% | 619.590,00 |
| 11.03.2024 | 9,04 | 9,69 | 9,04 | 9,23 | 2,44% | 1.146.875,00 |
| 08.03.2024 | 9,19 | 9,25 | 9,01 | 9,01 | -1,53% | 644.390,00 |
| 07.03.2024 | 9,16 | 9,25 | 8,88 | 9,15 | 0,66% | 893.666,00 |
| 06.03.2024 | 8,96 | 9,35 | 8,96 | 9,09 | 2,48% | 913.404,00 |
| 05.03.2024 | 9,20 | 9,22 | 8,72 | 8,87 | -1,33% | 1.006.597,00 |
| 04.03.2024 | 8,80 | 9,03 | 8,78 | 8,99 | 4,05% | 875.515,00 |
| 01.03.2024 | 8,43 | 8,72 | 8,20 | 8,64 | 3,85% | 1.019.759,00 |
| 29.02.2024 | 8,38 | 8,54 | 8,28 | 8,32 | 0,97% | 646.349,00 |
| 28.02.2024 | 8,44 | 8,44 | 8,23 | 8,24 | -2,94% | 448.598,00 |
| 27.02.2024 | 8,60 | 8,67 | 8,48 | 8,49 | -1,05% | 480.747,00 |
| 26.02.2024 | 8,57 | 8,62 | 8,39 | 8,58 | -0,92% | 455.374,00 |
| 23.02.2024 | 8,52 | 8,74 | 8,25 | 8,66 | 2,00% | 478.302,00 |
| 22.02.2024 | 8,65 | 8,77 | 8,48 | 8,49 | -2,30% | 566.608,00 |
| 21.02.2024 | 8,63 | 8,71 | 8,55 | 8,69 | 0,70% | 368.345,00 |
| 20.02.2024 | 8,82 | 8,82 | 8,58 | 8,63 | -1,15% | 384.069,00 |
| 16.02.2024 | 8,67 | 8,88 | 8,60 | 8,73 | -0,11% | 428.249,00 |
| 15.02.2024 | 8,63 | 8,87 | 8,63 | 8,74 | 2,82% | 581.948,00 |
| 14.02.2024 | 8,35 | 8,54 | 8,29 | 8,50 | 1,92% | 557.754,00 |
| 13.02.2024 | 8,81 | 8,81 | 8,22 | 8,34 | -7,23% | 1.060.440,00 |
| 12.02.2024 | 8,87 | 9,10 | 8,85 | 8,99 | 1,35% | 384.607,00 |
| 09.02.2024 | 8,85 | 8,90 | 8,76 | 8,87 | 0,57% | 400.081,00 |
| 08.02.2024 | 8,90 | 8,93 | 8,80 | 8,82 | -1,23% | 425.463,00 |
| 07.02.2024 | 9,14 | 9,17 | 8,91 | 8,93 | -2,72% | 404.996,00 |
| 06.02.2024 | 9,00 | 9,23 | 8,94 | 9,18 | 2,57% | 419.514,00 |
| 05.02.2024 | 8,98 | 9,09 | 8,89 | 8,95 | -2,61% | 561.395,00 |
| 02.02.2024 | 9,29 | 9,29 | 8,95 | 9,19 | -2,23% | 725.418,00 |
| 01.02.2024 | 9,07 | 9,43 | 9,04 | 9,40 | 4,21% | 772.886,00 |
| 31.01.2024 | 9,18 | 9,33 | 8,98 | 9,02 | -1,42% | 609.781,00 |
| 30.01.2024 | 9,26 | 9,30 | 9,09 | 9,15 | -0,44% | 565.230,00 |
| 29.01.2024 | 9,31 | 9,31 | 9,09 | 9,19 | -0,22% | 987.922,00 |
| 26.01.2024 | 9,32 | 9,40 | 9,14 | 9,21 | -0,75% | 469.233,00 |
| 25.01.2024 | 9,44 | 9,47 | 9,21 | 9,28 | -0,11% | 659.880,00 |
| 24.01.2024 | 9,49 | 9,75 | 9,29 | 9,29 | 0,11% | 844.037,00 |
| 23.01.2024 | 9,23 | 9,31 | 9,13 | 9,28 | 1,20% | 472.541,00 |
| 22.01.2024 | 8,91 | 9,23 | 8,87 | 9,17 | 0,88% | 461.123,00 |
| 19.01.2024 | 9,11 | 9,12 | 8,89 | 9,09 | 0,55% | 457.687,00 |
| 18.01.2024 | 9,14 | 9,14 | 8,94 | 9,04 | -0,55% | 541.661,00 |
| 17.01.2024 | 9,30 | 9,32 | 8,94 | 9,09 | -3,30% | 871.757,00 |
| 16.01.2024 | 9,62 | 9,70 | 9,33 | 9,40 | -4,47% | 714.155,00 |
| 12.01.2024 | 9,88 | 10,01 | 9,74 | 9,84 | 3,69% | 620.639,00 |
| 11.01.2024 | 9,80 | 9,85 | 9,41 | 9,49 | -3,65% | 774.377,00 |
| 10.01.2024 | 9,79 | 9,89 | 9,70 | 9,85 | 0,00% | 530.872,00 |
| 09.01.2024 | 10,02 | 10,13 | 9,70 | 9,85 | -1,40% | 675.352,00 |
| 08.01.2024 | 9,90 | 10,02 | 9,79 | 9,99 | -0,20% | 549.241,00 |
| 05.01.2024 | 9,96 | 10,25 | 9,89 | 10,01 | 0,20% | 597.155,00 |
| 04.01.2024 | 10,00 | 10,16 | 9,92 | 9,99 | -0,20% | 686.967,00 |
| 03.01.2024 | 10,13 | 10,19 | 9,89 | 10,01 | -2,72% | 798.661,00 |
| 02.01.2024 | 10,51 | 10,56 | 10,27 | 10,29 | -1,15% | 688.701,00 |
| 29.12.2023 | 10,44 | 10,52 | 10,29 | 10,41 | -1,51% | 484.748,00 |
| 28.12.2023 | 10,78 | 10,92 | 10,56 | 10,57 | -2,40% | 709.891,00 |
| 27.12.2023 | 10,82 | 10,97 | 10,77 | 10,83 | 0,37% | 529.377,00 |
| 26.12.2023 | 10,80 | 10,84 | 10,62 | 10,79 | 0,47% | 379.215,00 |
| 22.12.2023 | 10,96 | 11,20 | 10,72 | 10,74 | 0,85% | 646.747,00 |
| 21.12.2023 | 10,58 | 10,72 | 10,42 | 10,65 | 2,31% | 550.883,00 |
| 20.12.2023 | 10,86 | 10,86 | 10,41 | 10,41 | -3,52% | 519.797,00 |
| 19.12.2023 | 10,53 | 11,01 | 10,47 | 10,79 | 2,76% | 800.243,00 |
| 18.12.2023 | 10,62 | 10,74 | 10,41 | 10,50 | 0,29% | 673.262,00 |
| 15.12.2023 | 10,71 | 10,84 | 10,44 | 10,47 | -3,06% | 2.780.659,00 |
| 14.12.2023 | 11,12 | 11,20 | 10,59 | 10,80 | 0,84% | 1.449.503,00 |
| 13.12.2023 | 10,07 | 10,74 | 10,01 | 10,71 | 6,46% | 1.381.542,00 |
| 12.12.2023 | 10,52 | 10,59 | 10,04 | 10,06 | -4,19% | 1.078.487,00 |
| 11.12.2023 | 10,71 | 10,71 | 10,40 | 10,50 | -3,14% | 1.024.191,00 |
| 08.12.2023 | 10,91 | 11,12 | 10,80 | 10,84 | -2,95% | 970.960,00 |
| 07.12.2023 | 11,34 | 11,34 | 10,97 | 11,17 | -0,45% | 397.554,00 |
| 06.12.2023 | 11,61 | 11,61 | 11,22 | 11,22 | -1,58% | 391.263,00 |
| 05.12.2023 | 11,58 | 11,68 | 11,35 | 11,40 | -2,73% | 618.218,00 |
| 04.12.2023 | 11,86 | 12,02 | 11,67 | 11,72 | -3,62% | 676.672,00 |
| 01.12.2023 | 11,83 | 12,19 | 11,75 | 12,16 | 2,44% | 857.793,00 |
| 30.11.2023 | 11,71 | 11,92 | 11,56 | 11,87 | 0,59% | 464.792,00 |
| 29.11.2023 | 11,78 | 11,86 | 11,59 | 11,80 | 0,17% | 512.990,00 |
| 28.11.2023 | 11,47 | 11,78 | 11,28 | 11,78 | 3,88% | 772.257,00 |
| 27.11.2023 | 11,11 | 11,48 | 11,01 | 11,34 | 3,37% | 934.178,00 |
| 24.11.2023 | 10,75 | 11,24 | 10,75 | 10,97 | 2,43% | 588.771,00 |