7,160$
-0,83%
Echtzeit-Aktienkurs First Majestic Silver Corp.
Bid:
Ask:
Aktienkurse zur First Majestic Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 7,28 | 7,45 | 7,11 | 7,16 | -0,83% | 4.906.241,00 |
| 30.05.2024 | 7,22 | 7,46 | 7,16 | 7,22 | -0,55% | 5.052.846,00 |
| 29.05.2024 | 7,41 | 7,50 | 7,26 | 7,26 | -4,60% | 5.068.959,00 |
| 28.05.2024 | 7,55 | 7,66 | 7,35 | 7,61 | 6,14% | 6.614.192,00 |
| 24.05.2024 | 7,13 | 7,26 | 7,05 | 7,17 | 1,85% | 5.313.508,00 |
| 23.05.2024 | 7,19 | 7,31 | 7,00 | 7,04 | -2,36% | 8.386.891,00 |
| 22.05.2024 | 7,53 | 7,55 | 7,17 | 7,21 | -5,63% | 9.114.278,00 |
| 21.05.2024 | 7,87 | 7,90 | 7,54 | 7,64 | -4,26% | 10.441.058,00 |
| 20.05.2024 | 8,04 | 8,09 | 7,75 | 7,98 | 0,50% | 12.141.664,00 |
| 17.05.2024 | 7,69 | 7,96 | 7,40 | 7,94 | 6,86% | 17.777.462,00 |
| 16.05.2024 | 7,34 | 7,47 | 7,27 | 7,43 | -0,40% | 5.023.701,00 |
| 15.05.2024 | 7,44 | 7,58 | 7,16 | 7,46 | 2,47% | 8.693.224,00 |
| 14.05.2024 | 7,23 | 7,32 | 7,04 | 7,28 | 1,96% | 6.727.796,00 |
| 13.05.2024 | 7,25 | 7,37 | 7,02 | 7,14 | -2,06% | 5.495.347,00 |
| 10.05.2024 | 7,60 | 7,64 | 7,26 | 7,29 | -2,54% | 9.608.740,00 |
| 09.05.2024 | 7,22 | 7,66 | 7,22 | 7,48 | 5,20% | 11.420.616,00 |
| 08.05.2024 | 7,05 | 7,24 | 6,94 | 7,11 | -1,93% | 7.567.609,00 |
| 07.05.2024 | 7,08 | 7,42 | 7,08 | 7,25 | 1,97% | 9.244.498,00 |
| 06.05.2024 | 6,93 | 7,27 | 6,91 | 7,11 | 6,12% | 9.930.560,00 |
| 03.05.2024 | 6,81 | 6,93 | 6,61 | 6,70 | -0,30% | 5.127.400,00 |
| 02.05.2024 | 6,65 | 6,82 | 6,58 | 6,72 | -0,15% | 5.474.834,00 |
| 01.05.2024 | 6,73 | 7,01 | 6,63 | 6,73 | 0,90% | 7.137.237,00 |
| 30.04.2024 | 6,56 | 6,83 | 6,48 | 6,67 | -2,63% | 6.568.740,00 |
| 29.04.2024 | 7,04 | 7,15 | 6,79 | 6,85 | -2,70% | 6.071.958,00 |
| 26.04.2024 | 7,05 | 7,11 | 6,74 | 7,04 | 1,44% | 8.119.581,00 |
| 25.04.2024 | 6,79 | 7,01 | 6,65 | 6,94 | 2,06% | 9.025.548,00 |
| 24.04.2024 | 6,74 | 6,87 | 6,71 | 6,80 | -0,29% | 5.659.605,00 |
| 23.04.2024 | 6,46 | 6,89 | 6,42 | 6,82 | 4,12% | 8.394.879,00 |
| 22.04.2024 | 6,27 | 6,67 | 6,19 | 6,55 | -2,67% | 9.722.304,00 |
| 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% | 6.692.285,00 |
| 17.04.2024 | 6,91 | 7,12 | 6,77 | 6,84 | 0,00% | 9.139.458,00 |
| 16.04.2024 | 7,20 | 7,20 | 6,71 | 6,84 | -8,68% | 19.098.737,00 |
| 15.04.2024 | 7,59 | 7,83 | 7,34 | 7,49 | -0,40% | 10.811.519,00 |
| 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% | 9.111.583,00 |
| 10.04.2024 | 7,60 | 8,30 | 7,51 | 7,91 | -1,98% | 13.848.436,00 |
| 09.04.2024 | 8,13 | 8,34 | 8,00 | 8,07 | 1,77% | 15.107.433,00 |
| 08.04.2024 | 8,00 | 8,19 | 7,65 | 7,93 | 1,80% | 15.713.692,00 |
| 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% | 18.985.694,00 |
| 03.04.2024 | 6,52 | 7,54 | 6,49 | 7,51 | 16,61% | 24.137.157,00 |
| 02.04.2024 | 6,27 | 6,45 | 6,20 | 6,44 | 3,54% | 12.099.006,00 |
| 01.04.2024 | 6,09 | 6,28 | 5,98 | 6,22 | 5,78% | 11.718.552,00 |
| 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% | 7.241.470,00 |
| 26.03.2024 | 5,47 | 5,51 | 5,25 | 5,25 | -1,32% | 5.873.354,00 |
| 25.03.2024 | 5,39 | 5,55 | 5,30 | 5,32 | -0,56% | 6.781.703,00 |
| 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% | 8.930.085,00 |
| 20.03.2024 | 5,24 | 5,66 | 5,20 | 5,58 | 6,08% | 9.596.477,00 |
| 19.03.2024 | 5,50 | 5,50 | 5,24 | 5,26 | -5,57% | 6.592.889,00 |
| 18.03.2024 | 5,62 | 5,65 | 5,52 | 5,57 | -1,24% | 7.543.663,00 |
| 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% | 8.855.460,00 |
| 13.03.2024 | 5,38 | 5,60 | 5,31 | 5,48 | 1,67% | 9.829.752,00 |
| 12.03.2024 | 5,26 | 5,40 | 5,19 | 5,39 | -1,10% | 7.526.910,00 |
| 11.03.2024 | 5,32 | 5,54 | 5,25 | 5,45 | 2,64% | 8.727.853,00 |
| 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% | 7.367.383,00 |
| 06.03.2024 | 5,03 | 5,18 | 5,01 | 5,10 | 3,87% | 6.712.969,00 |
| 05.03.2024 | 5,09 | 5,11 | 4,85 | 4,91 | -1,60% | 9.004.284,00 |
| 04.03.2024 | 4,82 | 5,00 | 4,78 | 4,99 | 5,72% | 10.927.299,00 |
| 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% | 4.805.771,00 |
| 28.02.2024 | 4,55 | 4,55 | 4,37 | 4,43 | -3,49% | 5.027.636,00 |
| 27.02.2024 | 4,64 | 4,67 | 4,57 | 4,59 | -0,22% | 4.143.608,00 |
| 26.02.2024 | 4,61 | 4,63 | 4,46 | 4,60 | -1,08% | 6.535.664,00 |
| 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% | 10.138.230,00 |
| 21.02.2024 | 4,50 | 4,52 | 4,40 | 4,45 | -1,77% | 5.823.235,00 |
| 20.02.2024 | 4,60 | 4,62 | 4,45 | 4,53 | -0,44% | 5.754.432,00 |
| 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% | 8.003.930,00 |
| 14.02.2024 | 4,26 | 4,33 | 4,18 | 4,29 | 1,90% | 5.722.802,00 |
| 13.02.2024 | 4,53 | 4,53 | 4,17 | 4,21 | -8,28% | 10.576.952,00 |
| 12.02.2024 | 4,62 | 4,68 | 4,56 | 4,59 | 0,22% | 4.634.461,00 |
| 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% | 3.805.967,00 |
| 07.02.2024 | 4,71 | 4,79 | 4,67 | 4,67 | -1,27% | 6.041.798,00 |
| 06.02.2024 | 4,64 | 4,77 | 4,61 | 4,73 | 2,83% | 4.300.785,00 |
| 05.02.2024 | 4,67 | 4,73 | 4,55 | 4,60 | -4,17% | 5.178.998,00 |
| 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% | 9.099.358,00 |
| 31.01.2024 | 4,67 | 4,76 | 4,62 | 4,62 | -0,65% | 7.899.892,00 |
| 30.01.2024 | 4,65 | 4,76 | 4,57 | 4,65 | 1,31% | 8.069.469,00 |
| 29.01.2024 | 4,91 | 4,91 | 4,54 | 4,59 | -5,56% | 20.745.205,00 |
| 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% | 5.900.656,00 |
| 24.01.2024 | 5,09 | 5,13 | 4,77 | 4,81 | -2,63% | 7.876.673,00 |
| 23.01.2024 | 4,96 | 5,03 | 4,80 | 4,94 | 1,23% | 5.757.779,00 |
| 22.01.2024 | 4,58 | 4,97 | 4,54 | 4,88 | 3,61% | 7.986.523,00 |
| 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% | 7.821.847,00 |
| 17.01.2024 | 5,00 | 5,01 | 4,69 | 4,71 | -6,55% | 9.392.648,00 |
| 16.01.2024 | 5,45 | 5,48 | 5,03 | 5,04 | -10,00% | 13.428.243,00 |
| 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% | 8.054.544,00 |
| 10.01.2024 | 5,46 | 5,53 | 5,35 | 5,49 | 0,55% | 4.843.511,00 |
| 09.01.2024 | 5,56 | 5,56 | 5,44 | 5,46 | -1,09% | 4.245.963,00 |