13,125€
2,22%
Echtzeit-Aktienkurs MAG Silver Corp.
Bid:
Ask:
Aktienkurse zur MAG Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 13,18 | 13,39 | 13,12 | 13,13 | 2,22% | - |
| 17.05.2024 | 12,37 | 12,87 | 12,29 | 12,84 | 3,97% | 20.046,00 |
| 16.05.2024 | 11,92 | 12,35 | 11,76 | 12,35 | 2,83% | 8.190,00 |
| 15.05.2024 | 11,90 | 12,39 | 11,54 | 12,01 | 1,01% | 18.702,00 |
| 14.05.2024 | 11,68 | 11,89 | 11,39 | 11,89 | 3,84% | 19.516,00 |
| 13.05.2024 | 11,80 | 11,85 | 11,34 | 11,45 | -3,62% | 8.928,00 |
| 10.05.2024 | 12,33 | 12,58 | 11,80 | 11,88 | -1,00% | 8.545,00 |
| 09.05.2024 | 11,82 | 12,13 | 11,78 | 12,00 | 3,09% | 1.495,00 |
| 08.05.2024 | 11,79 | 11,96 | 11,64 | 11,64 | -0,43% | 9.559,00 |
| 07.05.2024 | 11,56 | 11,78 | 11,56 | 11,69 | -0,51% | 1.430,00 |
| 06.05.2024 | 11,62 | 11,83 | 11,55 | 11,75 | 2,89% | 5.198,00 |
| 03.05.2024 | 11,60 | 11,71 | 11,32 | 11,42 | -1,64% | 3.808,00 |
| 02.05.2024 | 11,60 | 11,75 | 11,35 | 11,61 | -1,19% | 4.470,00 |
| 30.04.2024 | 12,00 | 12,00 | 11,37 | 11,75 | -1,67% | 6.928,00 |
| 29.04.2024 | 11,90 | 12,18 | 11,90 | 11,95 | -0,25% | 3.325,00 |
| 26.04.2024 | 12,12 | 12,33 | 11,91 | 11,98 | -0,33% | 9.773,00 |
| 25.04.2024 | 11,20 | 12,05 | 11,18 | 12,02 | 6,94% | 5.194,00 |
| 24.04.2024 | 11,42 | 11,43 | 11,06 | 11,24 | -0,53% | 5.274,00 |
| 23.04.2024 | 11,05 | 11,43 | 10,90 | 11,30 | 1,89% | 5.491,00 |
| 22.04.2024 | 11,32 | 11,39 | 10,91 | 11,09 | -5,13% | 13.833,00 |
| 19.04.2024 | 11,53 | 11,83 | 11,35 | 11,69 | 1,83% | 3.556,00 |
| 18.04.2024 | 11,49 | 11,56 | 11,35 | 11,48 | 0,00% | 3.282,00 |
| 17.04.2024 | 11,10 | 11,50 | 11,02 | 11,48 | 4,74% | 10.870,00 |
| 16.04.2024 | 11,10 | 11,10 | 10,76 | 10,96 | -1,88% | 11.918,00 |
| 15.04.2024 | 11,32 | 11,52 | 11,06 | 11,17 | 0,90% | 18.723,00 |
| 12.04.2024 | 11,54 | 12,00 | 11,06 | 11,07 | -2,12% | 83.075,00 |
| 11.04.2024 | 11,35 | 11,59 | 11,16 | 11,31 | -1,22% | 53.321,00 |
| 10.04.2024 | 11,54 | 11,82 | 11,23 | 11,45 | -1,21% | 64.788,00 |
| 09.04.2024 | 11,32 | 11,63 | 11,26 | 11,59 | 2,57% | 14.476,00 |
| 08.04.2024 | 11,10 | 11,71 | 11,05 | 11,30 | 0,62% | 22.851,00 |
| 05.04.2024 | 10,85 | 11,27 | 10,55 | 11,23 | 3,89% | 34.669,00 |
| 04.04.2024 | 11,31 | 11,34 | 10,81 | 10,81 | -4,51% | 16.145,00 |
| 03.04.2024 | 10,88 | 11,33 | 10,58 | 11,32 | 6,29% | 34.081,00 |
| 02.04.2024 | 9,97 | 10,65 | 9,97 | 10,65 | 8,34% | 70.652,00 |
| 28.03.2024 | 9,04 | 9,85 | 9,04 | 9,83 | 7,20% | 25.458,00 |
| 27.03.2024 | 8,38 | 9,17 | 8,32 | 9,17 | 10,48% | 8.201,00 |
| 26.03.2024 | 8,49 | 8,65 | 8,30 | 8,30 | -1,89% | 9.162,00 |
| 25.03.2024 | 8,53 | 8,57 | 8,46 | 8,46 | 0,36% | 2.411,00 |
| 22.03.2024 | 8,41 | 8,59 | 8,41 | 8,43 | -1,75% | 3.640,00 |
| 21.03.2024 | 8,83 | 9,04 | 8,58 | 8,58 | 0,94% | 21.956,00 |
| 20.03.2024 | 8,38 | 8,82 | 8,30 | 8,50 | 0,95% | 7.730,00 |
| 19.03.2024 | 8,45 | 8,56 | 8,42 | 8,42 | -0,24% | 648,00 |
| 18.03.2024 | 8,68 | 8,72 | 8,44 | 8,44 | -2,20% | 3.330,00 |
| 15.03.2024 | 8,59 | 8,72 | 8,54 | 8,63 | 2,98% | 9.147,00 |
| 14.03.2024 | 8,61 | 8,63 | 8,32 | 8,38 | -2,56% | 13.339,00 |
| 13.03.2024 | 8,50 | 8,62 | 8,41 | 8,60 | 2,50% | 10.545,00 |
| 12.03.2024 | 8,52 | 8,55 | 8,25 | 8,39 | -1,18% | 5.674,00 |
| 11.03.2024 | 8,30 | 8,87 | 8,23 | 8,49 | 1,43% | 3.456,00 |
| 08.03.2024 | 8,37 | 8,51 | 8,29 | 8,37 | 1,09% | 5.001,00 |
| 07.03.2024 | 8,38 | 8,49 | 8,15 | 8,28 | -2,01% | 2.081,00 |
| 06.03.2024 | 8,11 | 8,53 | 8,11 | 8,45 | 3,30% | 1.405,00 |
| 05.03.2024 | 8,36 | 8,38 | 8,00 | 8,18 | -1,45% | 13.393,00 |
| 04.03.2024 | 8,09 | 8,30 | 8,07 | 8,30 | 4,80% | 7.046,00 |
| 01.03.2024 | 7,74 | 8,08 | 7,69 | 7,92 | 2,86% | 14.225,00 |
| 29.02.2024 | 7,69 | 7,79 | 7,68 | 7,70 | 0,52% | 3.200,00 |
| 28.02.2024 | 7,74 | 7,86 | 7,59 | 7,66 | -1,92% | 7.908,00 |
| 27.02.2024 | 7,98 | 7,98 | 7,81 | 7,81 | -1,51% | 1.840,00 |
| 26.02.2024 | 7,79 | 8,04 | 7,78 | 7,93 | 0,51% | 9.345,00 |
| 23.02.2024 | 7,79 | 7,89 | 7,79 | 7,89 | 0,77% | 432,00 |
| 22.02.2024 | 8,15 | 8,15 | 7,83 | 7,83 | -2,00% | 1.371,00 |
| 21.02.2024 | 7,98 | 8,03 | 7,94 | 7,99 | -0,25% | 3.060,00 |
| 20.02.2024 | 8,04 | 8,18 | 7,94 | 8,01 | -0,25% | 3.971,00 |
| 19.02.2024 | 8,09 | 8,09 | 8,03 | 8,03 | -0,62% | 3.996,00 |
| 16.02.2024 | 8,21 | 8,22 | 8,05 | 8,08 | -1,10% | 2.614,00 |
| 15.02.2024 | 7,92 | 8,27 | 7,92 | 8,17 | 2,38% | 3.055,00 |
| 14.02.2024 | 7,80 | 7,98 | 7,75 | 7,98 | 2,18% | 13.353,00 |
| 13.02.2024 | 8,35 | 8,48 | 7,75 | 7,81 | -7,24% | 6.038,00 |
| 12.02.2024 | 8,40 | 8,42 | 8,19 | 8,42 | 2,18% | 4.535,00 |
| 09.02.2024 | 8,18 | 8,28 | 8,15 | 8,24 | 0,86% | 4.064,00 |
| 08.02.2024 | 8,29 | 8,31 | 8,17 | 8,17 | -1,21% | 2.059,00 |
| 07.02.2024 | 8,37 | 8,38 | 8,27 | 8,27 | -1,55% | 2.755,00 |
| 06.02.2024 | 8,38 | 8,40 | 8,37 | 8,40 | 0,96% | 289,00 |
| 05.02.2024 | 8,39 | 8,44 | 8,26 | 8,32 | -0,60% | 2.393,00 |
| 02.02.2024 | 8,39 | 8,45 | 8,35 | 8,37 | -3,24% | 825,00 |
| 01.02.2024 | 8,32 | 8,69 | 8,32 | 8,65 | 3,22% | 6.450,00 |
| 31.01.2024 | 8,33 | 8,56 | 8,33 | 8,38 | -1,41% | 2.224,00 |
| 30.01.2024 | 8,43 | 8,51 | 8,42 | 8,50 | -0,58% | 1.422,00 |
| 29.01.2024 | 8,52 | 8,67 | 8,52 | 8,55 | 0,59% | 550,00 |
| 26.01.2024 | 8,62 | 8,88 | 8,42 | 8,50 | -0,58% | 13.484,00 |
| 25.01.2024 | 8,52 | 8,71 | 8,52 | 8,55 | -0,93% | 799,00 |
| 24.01.2024 | 8,72 | 8,76 | 8,63 | 8,63 | 1,17% | 4.304,00 |
| 23.01.2024 | 8,62 | 8,62 | 8,46 | 8,53 | 2,40% | 10.687,00 |
| 22.01.2024 | 8,20 | 8,40 | 8,11 | 8,33 | -0,72% | 5.326,00 |
| 19.01.2024 | 8,41 | 8,44 | 8,14 | 8,39 | 0,00% | 4.297,00 |
| 18.01.2024 | 8,33 | 8,44 | 8,33 | 8,39 | 0,24% | 3.261,00 |
| 17.01.2024 | 8,60 | 8,62 | 8,21 | 8,37 | -3,46% | 9.475,00 |
| 16.01.2024 | 9,00 | 9,00 | 8,62 | 8,67 | -2,69% | 2.775,00 |
| 15.01.2024 | 9,13 | 9,18 | 8,91 | 8,91 | -1,11% | 2.837,00 |
| 12.01.2024 | 8,79 | 9,06 | 8,68 | 9,01 | 3,44% | 1.694,00 |
| 11.01.2024 | 8,99 | 9,05 | 8,63 | 8,71 | -3,22% | 4.726,00 |
| 10.01.2024 | 9,06 | 9,11 | 8,88 | 9,00 | -0,33% | 3.719,00 |
| 09.01.2024 | 9,19 | 9,21 | 8,88 | 9,03 | -0,33% | 6.992,00 |
| 08.01.2024 | 9,15 | 9,15 | 8,98 | 9,06 | -1,52% | 4.316,00 |
| 05.01.2024 | 9,12 | 9,37 | 9,09 | 9,20 | 0,33% | 2.837,00 |
| 04.01.2024 | 9,22 | 9,50 | 9,10 | 9,17 | -0,43% | 4.392,00 |
| 03.01.2024 | 9,40 | 9,40 | 9,10 | 9,21 | -2,02% | 10.392,00 |
| 02.01.2024 | 9,38 | 9,74 | 9,38 | 9,40 | -2,89% | 6.013,00 |
| 29.12.2023 | 9,46 | 9,68 | 9,46 | 9,68 | 0,94% | 2.470,00 |
| 28.12.2023 | 9,86 | 9,87 | 9,59 | 9,59 | -2,14% | 4.488,00 |
| 27.12.2023 | 9,83 | 9,85 | 9,62 | 9,80 | 0,51% | 2.329,00 |