Echtzeit-Aktienkurs FIRST MAJESTIC SILVER Corp
Bid:
Ask:
Aktienkurse zur FIRST MAJESTIC SILVER Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 6,26 | 6,36 | 6,10 | 6,29 | -2,63% | 65.148,00 |
| 29.04.2024 | 6,39 | 6,66 | 6,39 | 6,46 | 1,86% | 61.802,00 |
| 26.04.2024 | 6,58 | 6,65 | 6,33 | 6,34 | -0,38% | 35.908,00 |
| 25.04.2024 | 6,37 | 6,52 | 6,23 | 6,37 | -0,13% | 34.450,00 |
| 24.04.2024 | 6,38 | 6,39 | 6,24 | 6,38 | 0,82% | 45.760,00 |
| 23.04.2024 | 6,12 | 6,38 | 5,94 | 6,32 | 2,50% | 63.120,00 |
| 22.04.2024 | 6,03 | 6,26 | 5,89 | 6,17 | -4,58% | 92.561,00 |
| 19.04.2024 | 6,40 | 6,52 | 6,32 | 6,47 | 0,40% | 59.988,00 |
| 18.04.2024 | 6,55 | 6,61 | 6,35 | 6,44 | -0,89% | 42.877,00 |
| 17.04.2024 | 6,44 | 6,67 | 6,39 | 6,50 | 0,56% | 38.820,00 |
| 16.04.2024 | 6,88 | 6,90 | 6,31 | 6,46 | -8,29% | 78.265,00 |
| 15.04.2024 | 7,31 | 7,35 | 6,90 | 7,05 | -5,75% | 161.531,00 |
| 12.04.2024 | 7,64 | 7,85 | 7,48 | 7,48 | 3,75% | 103.348,00 |
| 11.04.2024 | 7,37 | 7,52 | 7,21 | 7,21 | -3,89% | 22.772,00 |
| 10.04.2024 | 7,42 | 7,70 | 7,02 | 7,50 | 0,08% | 69.215,00 |
| 09.04.2024 | 7,42 | 7,62 | 7,39 | 7,49 | 1,30% | 125.196,00 |
| 08.04.2024 | 7,37 | 7,50 | 7,11 | 7,40 | 3,01% | 145.025,00 |
| 05.04.2024 | 6,91 | 7,18 | 6,80 | 7,18 | 3,25% | 73.086,00 |
| 04.04.2024 | 6,78 | 6,98 | 6,72 | 6,95 | 6,72% | 149.258,00 |
| 03.04.2024 | 6,01 | 6,54 | 5,98 | 6,52 | 13,24% | 107.746,00 |
| 02.04.2024 | 5,67 | 5,96 | 5,67 | 5,75 | 6,75% | 99.395,00 |
| 28.03.2024 | 5,15 | 5,39 | 5,11 | 5,39 | 5,77% | 59.461,00 |
| 27.03.2024 | 4,89 | 5,10 | 4,86 | 5,10 | 4,00% | 33.865,00 |
| 26.03.2024 | 4,95 | 5,04 | 4,87 | 4,90 | -0,69% | 49.681,00 |
| 25.03.2024 | 4,94 | 5,10 | 4,93 | 4,93 | -0,04% | 23.755,00 |
| 22.03.2024 | 5,00 | 5,04 | 4,94 | 4,94 | -2,76% | 20.200,00 |
| 21.03.2024 | 5,20 | 5,31 | 5,05 | 5,08 | 5,01% | 73.401,00 |
| 20.03.2024 | 4,88 | 4,91 | 4,83 | 4,83 | -2,13% | 19.285,00 |
| 19.03.2024 | 5,08 | 5,08 | 4,92 | 4,94 | -3,72% | 26.474,00 |
| 18.03.2024 | 5,12 | 5,19 | 5,08 | 5,13 | -0,54% | 17.072,00 |
| 15.03.2024 | 4,99 | 5,17 | 4,91 | 5,16 | 5,12% | 36.489,00 |
| 14.03.2024 | 5,05 | 5,06 | 4,90 | 4,91 | -2,87% | 27.191,00 |
| 13.03.2024 | 4,91 | 5,09 | 4,90 | 5,05 | 3,38% | 30.346,00 |
| 12.03.2024 | 4,97 | 4,99 | 4,83 | 4,89 | -3,04% | 36.816,00 |
| 11.03.2024 | 4,92 | 5,07 | 4,83 | 5,04 | 5,18% | 59.017,00 |
| 08.03.2024 | 4,88 | 4,95 | 4,77 | 4,79 | 1,12% | 37.367,00 |
| 07.03.2024 | 4,72 | 4,80 | 4,70 | 4,74 | 1,02% | 26.722,00 |
| 06.03.2024 | 4,54 | 4,74 | 4,51 | 4,69 | 4,55% | 27.039,00 |
| 05.03.2024 | 4,57 | 4,72 | 4,46 | 4,49 | -1,04% | 29.646,00 |
| 04.03.2024 | 4,38 | 4,55 | 4,38 | 4,53 | 5,44% | 21.065,00 |
| 01.03.2024 | 4,15 | 4,33 | 4,14 | 4,30 | 3,81% | 24.447,00 |
| 29.02.2024 | 4,13 | 4,27 | 4,06 | 4,14 | 0,83% | 17.394,00 |
| 28.02.2024 | 4,20 | 4,25 | 4,11 | 4,11 | -3,20% | 3.787,00 |
| 27.02.2024 | 4,21 | 4,30 | 4,21 | 4,24 | -0,35% | 18.764,00 |
| 26.02.2024 | 4,27 | 4,27 | 4,16 | 4,26 | 1,40% | 13.555,00 |
| 23.02.2024 | 4,15 | 4,20 | 4,01 | 4,20 | -0,26% | 17.303,00 |
| 22.02.2024 | 4,16 | 4,32 | 4,14 | 4,21 | 2,18% | 8.306,00 |
| 21.02.2024 | 4,21 | 4,21 | 4,10 | 4,12 | -0,43% | 12.589,00 |
| 20.02.2024 | 4,13 | 4,24 | 4,13 | 4,14 | 0,22% | 23.189,00 |
| 19.02.2024 | 4,20 | 4,20 | 4,13 | 4,13 | -2,32% | 5.277,00 |
| 16.02.2024 | 4,21 | 4,28 | 4,16 | 4,23 | 2,05% | 21.948,00 |
| 15.02.2024 | 4,04 | 4,21 | 4,02 | 4,14 | 2,78% | 24.907,00 |
| 14.02.2024 | 3,98 | 4,03 | 3,92 | 4,03 | 0,60% | 32.038,00 |
| 13.02.2024 | 4,30 | 4,33 | 4,00 | 4,01 | -6,60% | 61.225,00 |
| 12.02.2024 | 4,25 | 4,35 | 4,25 | 4,29 | 1,80% | 58.081,00 |
| 09.02.2024 | 4,33 | 4,35 | 4,21 | 4,21 | -2,36% | 10.522,00 |
| 08.02.2024 | 4,38 | 4,38 | 4,31 | 4,32 | -1,66% | 16.355,00 |
| 07.02.2024 | 4,35 | 4,43 | 4,35 | 4,39 | 0,07% | 10.717,00 |
| 06.02.2024 | 4,27 | 4,39 | 4,27 | 4,39 | 2,86% | 13.665,00 |
| 05.02.2024 | 4,41 | 4,41 | 4,26 | 4,26 | -2,87% | 8.668,00 |
| 02.02.2024 | 4,50 | 4,56 | 4,33 | 4,39 | -0,81% | 33.444,00 |
| 01.02.2024 | 4,30 | 4,43 | 4,26 | 4,43 | 2,95% | 10.214,00 |
| 31.01.2024 | 4,31 | 4,37 | 4,30 | 4,30 | -0,99% | 10.333,00 |
| 30.01.2024 | 4,32 | 4,34 | 4,24 | 4,34 | -1,74% | 32.779,00 |
| 29.01.2024 | 4,52 | 4,57 | 4,42 | 4,42 | -0,65% | 9.343,00 |
| 26.01.2024 | 4,47 | 4,53 | 4,45 | 4,45 | -1,31% | 4.201,00 |
| 25.01.2024 | 4,45 | 4,54 | 4,45 | 4,51 | 1,62% | 31.414,00 |
| 24.01.2024 | 4,55 | 4,68 | 4,39 | 4,44 | -0,18% | 28.973,00 |
| 23.01.2024 | 4,59 | 4,63 | 4,44 | 4,44 | 1,16% | 12.547,00 |
| 22.01.2024 | 4,26 | 4,54 | 4,19 | 4,39 | 4,47% | 46.528,00 |
| 19.01.2024 | 4,33 | 4,39 | 4,19 | 4,20 | -2,69% | 72.018,00 |
| 18.01.2024 | 4,39 | 4,45 | 4,25 | 4,32 | -1,64% | 59.020,00 |
| 17.01.2024 | 4,61 | 4,68 | 4,36 | 4,39 | -7,05% | 46.668,00 |
| 16.01.2024 | 5,01 | 5,09 | 4,70 | 4,73 | -6,29% | 46.796,00 |
| 15.01.2024 | 5,17 | 5,19 | 5,02 | 5,04 | -2,70% | 7.300,00 |
| 12.01.2024 | 4,89 | 5,25 | 4,88 | 5,18 | 8,98% | 41.181,00 |
| 11.01.2024 | 5,02 | 5,07 | 4,76 | 4,76 | -3,55% | 14.046,00 |
| 10.01.2024 | 5,02 | 5,02 | 4,91 | 4,93 | -1,36% | 7.586,00 |
| 09.01.2024 | 5,09 | 5,10 | 4,98 | 5,00 | -2,00% | 19.837,00 |
| 08.01.2024 | 5,08 | 5,12 | 5,00 | 5,10 | -0,12% | 7.791,00 |
| 05.01.2024 | 5,18 | 5,25 | 5,07 | 5,11 | -0,27% | 25.862,00 |
| 04.01.2024 | 5,14 | 5,18 | 5,05 | 5,12 | -0,39% | 16.560,00 |
| 03.01.2024 | 5,49 | 5,49 | 5,07 | 5,14 | -7,35% | 53.830,00 |
| 02.01.2024 | 5,64 | 5,70 | 5,51 | 5,55 | -0,72% | 21.066,00 |
| 29.12.2023 | 5,52 | 5,61 | 5,52 | 5,59 | -2,27% | 3.322,00 |
| 28.12.2023 | 5,79 | 5,79 | 5,72 | 5,72 | -1,35% | 20.063,00 |
| 27.12.2023 | 5,69 | 5,84 | 5,63 | 5,80 | 0,24% | 40.956,00 |
| 22.12.2023 | 5,77 | 5,95 | 5,77 | 5,78 | 0,38% | 25.109,00 |
| 21.12.2023 | 5,59 | 5,76 | 5,59 | 5,76 | -0,21% | 8.732,00 |
| 20.12.2023 | 5,95 | 5,95 | 5,77 | 5,77 | -2,50% | 48.018,00 |
| 19.12.2023 | 5,50 | 5,92 | 5,50 | 5,92 | 6,25% | 11.140,00 |
| 18.12.2023 | 5,50 | 5,66 | 5,50 | 5,57 | -1,59% | 9.483,00 |
| 15.12.2023 | 5,69 | 5,80 | 5,60 | 5,66 | -2,08% | 17.132,00 |
| 14.12.2023 | 5,60 | 5,90 | 5,60 | 5,78 | 12,36% | 31.606,00 |
| 13.12.2023 | 5,05 | 5,18 | 5,03 | 5,15 | 0,74% | 13.831,00 |
| 12.12.2023 | 5,32 | 5,34 | 5,11 | 5,11 | -3,70% | 18.090,00 |
| 11.12.2023 | 5,35 | 5,35 | 5,21 | 5,30 | -0,93% | 28.754,00 |
| 08.12.2023 | 5,48 | 5,49 | 5,34 | 5,35 | -2,08% | 12.380,00 |
| 07.12.2023 | 5,50 | 5,56 | 5,45 | 5,47 | -1,37% | 19.355,00 |
| 06.12.2023 | 5,57 | 5,64 | 5,53 | 5,54 | 0,69% | 11.351,00 |