30,900€
-0,05%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 31,08 | 31,08 | 30,77 | 30,93 | 0,05% | - |
| 10.09.2025 | 30,17 | 31,14 | 30,17 | 30,92 | 2,11% | 1.745,00 |
| 09.09.2025 | 30,50 | 30,90 | 30,04 | 30,28 | -0,13% | 887,00 |
| 08.09.2025 | 29,45 | 30,76 | 29,30 | 30,32 | 2,68% | 5.618,00 |
| 05.09.2025 | 28,82 | 29,56 | 28,62 | 29,53 | 2,36% | 1.710,00 |
| 04.09.2025 | 29,39 | 29,39 | 28,64 | 28,85 | -1,33% | 2.063,00 |
| 03.09.2025 | 29,49 | 29,98 | 28,90 | 29,24 | -0,90% | 2.925,00 |
| 02.09.2025 | 30,30 | 30,30 | 28,77 | 29,50 | -2,66% | 1.313,00 |
| 01.09.2025 | 29,07 | 30,60 | 29,07 | 30,31 | 4,32% | 5.395,00 |
| 29.08.2025 | 28,15 | 29,06 | 27,98 | 29,05 | 3,05% | 1.700,00 |
| 28.08.2025 | 28,21 | 28,72 | 27,83 | 28,19 | -0,63% | 1.405,00 |
| 27.08.2025 | 28,40 | 28,53 | 27,90 | 28,37 | -0,21% | 538,00 |
| 26.08.2025 | 27,93 | 28,47 | 27,93 | 28,43 | 1,48% | 2.302,00 |
| 25.08.2025 | 27,80 | 28,03 | 27,70 | 28,02 | 0,57% | 1.265,00 |
| 22.08.2025 | 27,55 | 27,99 | 27,23 | 27,86 | 0,96% | 1.649,00 |
| 21.08.2025 | 26,90 | 27,77 | 26,51 | 27,59 | 2,83% | 1.955,00 |
| 20.08.2025 | 26,25 | 26,84 | 26,02 | 26,83 | 1,90% | 951,00 |
| 19.08.2025 | 27,10 | 27,24 | 26,27 | 26,33 | -3,23% | 1.868,00 |
| 18.08.2025 | 27,25 | 27,38 | 26,76 | 27,21 | 0,44% | 935,00 |
| 15.08.2025 | 26,89 | 27,20 | 26,62 | 27,09 | 0,41% | 1.340,00 |
| 14.08.2025 | 26,97 | 27,50 | 26,79 | 26,98 | -0,30% | 897,00 |
| 13.08.2025 | 27,40 | 27,77 | 26,60 | 27,06 | -1,28% | 747,00 |
| 12.08.2025 | 27,28 | 27,44 | 26,90 | 27,41 | 0,81% | 346,00 |
| 11.08.2025 | 27,26 | 27,40 | 26,46 | 27,19 | -0,91% | 2.454,00 |
| 08.08.2025 | 26,98 | 27,53 | 26,75 | 27,44 | 1,84% | 3.826,00 |
| 07.08.2025 | 25,41 | 27,17 | 25,01 | 26,95 | 7,03% | 3.638,00 |
| 06.08.2025 | 25,27 | 25,36 | 24,87 | 25,18 | -0,10% | 764,00 |
| 05.08.2025 | 24,29 | 25,20 | 24,02 | 25,20 | 3,60% | 1.432,00 |
| 04.08.2025 | 23,45 | 24,33 | 23,41 | 24,33 | 4,18% | 4.164,00 |
| 01.08.2025 | 23,71 | 23,89 | 23,24 | 23,35 | -1,29% | 3.145,00 |
| 31.07.2025 | 24,11 | 24,79 | 23,42 | 23,66 | -1,21% | 1.328,00 |
| 30.07.2025 | 24,55 | 24,79 | 23,81 | 23,95 | -2,42% | 2.558,00 |
| 29.07.2025 | 24,48 | 25,03 | 24,33 | 24,54 | -0,10% | 718,00 |
| 28.07.2025 | 24,68 | 25,03 | 24,21 | 24,57 | -1,01% | 758,00 |
| 25.07.2025 | 25,02 | 25,16 | 24,38 | 24,82 | -0,40% | 894,00 |
| 24.07.2025 | 25,16 | 25,25 | 24,47 | 24,92 | -0,68% | 1.144,00 |
| 23.07.2025 | 25,68 | 25,88 | 25,00 | 25,09 | -2,30% | 1.292,00 |
| 22.07.2025 | 25,25 | 25,95 | 25,04 | 25,68 | 1,82% | 439,00 |
| 21.07.2025 | 24,30 | 25,42 | 24,17 | 25,22 | 4,37% | 3.696,00 |
| 18.07.2025 | 24,54 | 24,71 | 23,94 | 24,16 | -1,35% | 3.387,00 |
| 17.07.2025 | 24,80 | 25,32 | 24,25 | 24,49 | -1,47% | 503,00 |
| 16.07.2025 | 25,59 | 25,92 | 24,65 | 24,86 | -2,89% | 2.832,00 |
| 15.07.2025 | 25,39 | 26,20 | 25,07 | 25,60 | 0,33% | 5.636,00 |
| 14.07.2025 | 25,95 | 26,54 | 25,49 | 25,51 | -1,64% | 6.201,00 |
| 11.07.2025 | 25,08 | 26,06 | 25,08 | 25,94 | 3,33% | 6.346,00 |
| 10.07.2025 | 24,76 | 25,12 | 24,34 | 25,10 | 2,05% | 556,00 |
| 09.07.2025 | 24,40 | 24,67 | 24,16 | 24,60 | 0,78% | 1.122,00 |
| 08.07.2025 | 25,07 | 25,26 | 24,10 | 24,41 | -2,52% | 1.364,00 |
| 07.07.2025 | 24,60 | 25,04 | 23,95 | 25,04 | 2,02% | 2.868,00 |
| 04.07.2025 | 24,72 | 24,74 | 24,42 | 24,54 | -0,89% | 1.750,00 |
| 03.07.2025 | 24,31 | 24,85 | 24,22 | 24,76 | 1,50% | 855,00 |
| 02.07.2025 | 24,11 | 24,44 | 23,93 | 24,40 | 1,33% | 242,00 |
| 01.07.2025 | 24,19 | 24,64 | 24,00 | 24,08 | -0,12% | - |
| 30.06.2025 | 23,84 | 24,19 | 23,58 | 24,11 | 1,86% | - |
| 27.06.2025 | 24,93 | 24,93 | 23,55 | 23,67 | -4,88% | - |
| 26.06.2025 | 24,64 | 24,90 | 24,40 | 24,88 | 1,04% | - |
| 25.06.2025 | 24,49 | 25,02 | 24,29 | 24,63 | 0,70% | - |
| 24.06.2025 | 24,67 | 24,79 | 23,98 | 24,46 | -2,45% | 995,00 |
| 23.06.2025 | 25,05 | 25,52 | 24,92 | 25,07 | 0,87% | 120,00 |
| 20.06.2025 | 25,50 | 25,61 | 24,51 | 24,86 | -2,55% | 3.241,00 |
| 19.06.2025 | 25,28 | 25,57 | 24,95 | 25,51 | 0,91% | 600,00 |
| 18.06.2025 | 25,62 | 25,77 | 25,17 | 25,28 | -1,15% | 1.226,00 |
| 17.06.2025 | 25,01 | 25,60 | 24,89 | 25,57 | 2,22% | 1.552,00 |
| 16.06.2025 | 25,06 | 25,54 | 24,89 | 25,02 | -0,38% | 1.310,00 |
| 13.06.2025 | 24,92 | 25,69 | 24,80 | 25,11 | 0,30% | 1.342,00 |
| 12.06.2025 | 24,98 | 25,33 | 24,13 | 25,04 | 0,28% | 530,00 |
| 11.06.2025 | 24,92 | 25,31 | 24,50 | 24,97 | 0,18% | 5.003,00 |
| 10.06.2025 | 25,54 | 25,94 | 24,49 | 24,92 | -2,52% | 851,00 |
| 09.06.2025 | 25,34 | 26,00 | 24,98 | 25,57 | 1,75% | 4.267,00 |
| 06.06.2025 | 24,80 | 25,71 | 24,78 | 25,13 | 0,52% | 6.121,00 |
| 05.06.2025 | 23,25 | 25,16 | 23,18 | 25,00 | 7,21% | 8.097,00 |
| 04.06.2025 | 23,00 | 23,35 | 22,88 | 23,32 | 0,87% | 3.090,00 |
| 03.06.2025 | 22,53 | 23,12 | 22,30 | 23,12 | 1,18% | 2.101,00 |
| 02.06.2025 | 21,44 | 23,08 | 21,39 | 22,85 | 6,33% | 3.193,00 |
| 30.05.2025 | 21,32 | 21,68 | 21,06 | 21,49 | 1,03% | 2.500,00 |
| 29.05.2025 | 21,52 | 21,84 | 21,24 | 21,27 | -1,46% | 5.973,00 |
| 28.05.2025 | 21,36 | 21,63 | 21,24 | 21,58 | 1,34% | 1.916,00 |
| 27.05.2025 | 21,26 | 21,66 | 20,73 | 21,30 | -1,21% | 2.292,00 |
| 26.05.2025 | 21,53 | 21,62 | 21,12 | 21,56 | 1,53% | 132,00 |
| 23.05.2025 | 21,09 | 21,50 | 21,04 | 21,23 | 0,43% | 2.148,00 |
| 22.05.2025 | 21,25 | 21,76 | 20,71 | 21,14 | -0,75% | 4.026,00 |
| 21.05.2025 | 21,04 | 21,43 | 20,91 | 21,30 | 0,95% | 1.346,00 |
| 20.05.2025 | 20,60 | 21,10 | 20,28 | 21,10 | 2,38% | 295,00 |
| 19.05.2025 | 20,61 | 20,67 | 20,19 | 20,61 | 1,18% | 181,00 |
| 16.05.2025 | 20,45 | 20,46 | 19,82 | 20,37 | -0,20% | 4.689,00 |
| 15.05.2025 | 20,27 | 20,53 | 19,73 | 20,41 | 0,74% | 3.732,00 |
| 14.05.2025 | 20,65 | 20,65 | 19,69 | 20,26 | -1,55% | 4.196,00 |
| 13.05.2025 | 20,86 | 21,27 | 20,50 | 20,58 | -0,15% | 7.448,00 |
| 12.05.2025 | 24,25 | 24,25 | 20,54 | 20,61 | -14,64% | 7.613,00 |
| 09.05.2025 | 23,05 | 24,16 | 22,84 | 24,15 | 6,11% | 706,00 |
| 08.05.2025 | 21,77 | 23,46 | 21,71 | 22,76 | 4,69% | 5.084,00 |
| 07.05.2025 | 21,77 | 21,97 | 21,28 | 21,74 | -1,34% | 200,00 |
| 06.05.2025 | 21,16 | 22,04 | 21,16 | 22,03 | 4,33% | 674,00 |
| 05.05.2025 | 21,06 | 21,54 | 20,74 | 21,12 | 1,51% | 1.883,00 |
| 02.05.2025 | 22,25 | 22,25 | 20,62 | 20,80 | -6,20% | 3.057,00 |
| 30.04.2025 | 22,25 | 22,45 | 21,75 | 22,18 | -0,09% | 2.476,00 |
| 29.04.2025 | 22,36 | 22,67 | 22,06 | 22,20 | -1,18% | 1.132,00 |
| 28.04.2025 | 22,31 | 22,50 | 22,02 | 22,46 | 0,16% | 715,00 |
| 25.04.2025 | 22,84 | 23,10 | 21,95 | 22,43 | -1,75% | 1.089,00 |
| 24.04.2025 | 22,74 | 23,20 | 22,49 | 22,83 | 0,79% | 3.387,00 |