19,940€
0,97%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,77 | 20,14 | 19,63 | 19,95 | 1,00% | 300,00 |
| 20.12.2024 | 19,75 | 20,11 | 19,38 | 19,75 | -0,03% | 1.700,00 |
| 19.12.2024 | 19,95 | 20,29 | 19,59 | 19,75 | -1,01% | 4.049,00 |
| 18.12.2024 | 21,01 | 21,09 | 19,83 | 19,96 | -5,00% | 875,00 |
| 17.12.2024 | 20,94 | 21,04 | 20,37 | 21,01 | 0,29% | 1.499,00 |
| 16.12.2024 | 21,08 | 21,34 | 20,82 | 20,95 | -0,81% | 5.976,00 |
| 13.12.2024 | 21,68 | 21,93 | 20,96 | 21,12 | -2,63% | 1.836,00 |
| 12.12.2024 | 22,87 | 23,09 | 21,66 | 21,69 | -5,16% | 4.952,00 |
| 11.12.2024 | 22,04 | 23,07 | 21,79 | 22,87 | 3,74% | 7.753,00 |
| 10.12.2024 | 22,08 | 22,72 | 21,89 | 22,04 | -0,18% | 100,00 |
| 09.12.2024 | 20,96 | 23,00 | 20,96 | 22,08 | 5,07% | 4.871,00 |
| 06.12.2024 | 21,51 | 21,66 | 20,96 | 21,02 | -2,23% | 2.857,00 |
| 05.12.2024 | 21,52 | 21,80 | 21,27 | 21,50 | -0,09% | 2.001,00 |
| 04.12.2024 | 21,59 | 21,81 | 21,29 | 21,52 | -0,35% | 1.018,00 |
| 03.12.2024 | 20,33 | 21,71 | 20,33 | 21,59 | 6,20% | 2.045,00 |
| 02.12.2024 | 20,90 | 20,90 | 20,19 | 20,33 | -3,10% | 1.925,00 |
| 29.11.2024 | 20,80 | 21,20 | 20,71 | 20,98 | 0,87% | 2.175,00 |
| 28.11.2024 | 20,46 | 20,89 | 20,26 | 20,80 | 1,66% | 1.320,00 |
| 27.11.2024 | 20,71 | 21,09 | 20,32 | 20,46 | -1,45% | 3.624,00 |
| 26.11.2024 | 20,67 | 20,92 | 20,26 | 20,76 | 0,44% | 7.260,00 |
| 25.11.2024 | 21,75 | 21,75 | 20,41 | 20,67 | -4,94% | 8.774,00 |
| 22.11.2024 | 21,80 | 22,54 | 21,67 | 21,75 | -0,25% | 4.098,00 |
| 21.11.2024 | 21,24 | 21,88 | 21,24 | 21,80 | 2,42% | 691,00 |
| 20.11.2024 | 21,40 | 21,60 | 21,14 | 21,29 | -0,54% | 1.002,00 |
| 19.11.2024 | 21,71 | 22,09 | 21,24 | 21,40 | 0,21% | 3.267,00 |
| 18.11.2024 | 20,60 | 21,68 | 20,40 | 21,36 | 4,78% | 4.074,00 |
| 15.11.2024 | 20,76 | 21,07 | 20,28 | 20,38 | -1,81% | 1.270,00 |
| 14.11.2024 | 20,32 | 20,87 | 19,48 | 20,76 | 2,12% | 2.362,00 |
| 13.11.2024 | 20,74 | 21,16 | 20,27 | 20,33 | -2,02% | 1.320,00 |
| 12.11.2024 | 20,33 | 20,78 | 19,44 | 20,75 | 2,04% | 3.499,00 |
| 11.11.2024 | 21,08 | 21,22 | 19,74 | 20,33 | -3,53% | 9.600,00 |
| 08.11.2024 | 21,70 | 21,76 | 20,75 | 21,08 | -2,90% | 3.615,00 |
| 07.11.2024 | 20,79 | 21,77 | 20,78 | 21,71 | 4,40% | 5.309,00 |
| 06.11.2024 | 21,72 | 21,72 | 19,00 | 20,79 | 0,87% | 10.579,00 |
| 05.11.2024 | 20,94 | 21,21 | 20,47 | 20,61 | -1,60% | 1.045,00 |
| 04.11.2024 | 21,12 | 21,54 | 20,82 | 20,95 | -0,83% | 1.065,00 |
| 01.11.2024 | 21,46 | 21,93 | 21,12 | 21,12 | -1,61% | 960,00 |
| 31.10.2024 | 22,40 | 22,40 | 21,09 | 21,47 | -4,20% | 4.066,00 |
| 30.10.2024 | 23,07 | 23,25 | 22,12 | 22,41 | -2,88% | 4.512,00 |
| 29.10.2024 | 22,59 | 23,32 | 22,59 | 23,07 | 2,15% | 388,00 |
| 28.10.2024 | 22,99 | 23,18 | 22,48 | 22,59 | -1,74% | 1.770,00 |
| 25.10.2024 | 23,40 | 23,52 | 22,78 | 22,99 | -1,79% | 3.542,00 |
| 24.10.2024 | 23,67 | 24,24 | 22,91 | 23,41 | -1,12% | 1.950,00 |
| 23.10.2024 | 23,94 | 24,18 | 23,22 | 23,67 | -1,13% | 1.221,00 |
| 22.10.2024 | 23,00 | 24,09 | 22,98 | 23,94 | 4,11% | 6.671,00 |
| 21.10.2024 | 22,45 | 23,71 | 22,45 | 23,00 | 2,43% | 8.566,00 |
| 18.10.2024 | 20,45 | 22,57 | 20,45 | 22,45 | 9,78% | 5.726,00 |
| 17.10.2024 | 20,23 | 20,67 | 20,23 | 20,45 | 1,09% | 293,00 |
| 16.10.2024 | 20,42 | 21,17 | 20,23 | 20,23 | -0,95% | 1.360,00 |
| 15.10.2024 | 20,21 | 20,51 | 19,83 | 20,43 | 1,06% | 697,00 |
| 14.10.2024 | 20,19 | 20,51 | 19,92 | 20,21 | -0,81% | 956,00 |
| 11.10.2024 | 20,54 | 20,93 | 20,36 | 20,38 | -0,80% | 2.336,00 |
| 10.10.2024 | 19,40 | 20,64 | 19,23 | 20,54 | 5,93% | 1.068,00 |
| 09.10.2024 | 19,29 | 19,44 | 18,93 | 19,39 | 0,57% | 1.247,00 |
| 08.10.2024 | 19,33 | 19,33 | 18,91 | 19,28 | -0,27% | 100,00 |
| 07.10.2024 | 19,53 | 19,61 | 18,95 | 19,33 | -1,04% | 950,00 |
| 04.10.2024 | 19,51 | 20,21 | 19,10 | 19,54 | 1,23% | 1.825,00 |
| 03.10.2024 | 19,50 | 19,61 | 19,03 | 19,30 | -1,04% | 316,00 |
| 02.10.2024 | 19,47 | 19,96 | 19,23 | 19,50 | -0,18% | 300,00 |
| 01.10.2024 | 18,74 | 19,54 | 18,74 | 19,54 | 4,08% | 3.050,00 |
| 30.09.2024 | 19,20 | 19,30 | 18,47 | 18,77 | -2,34% | 2.670,00 |
| 27.09.2024 | 20,00 | 20,02 | 19,14 | 19,22 | -3,85% | 1.848,00 |
| 26.09.2024 | 19,68 | 20,37 | 19,63 | 19,99 | 1,60% | 510,00 |
| 25.09.2024 | 19,86 | 19,94 | 19,45 | 19,68 | -1,14% | 759,00 |
| 24.09.2024 | 18,85 | 19,97 | 18,84 | 19,90 | 5,64% | 1.177,00 |
| 23.09.2024 | 19,19 | 19,46 | 18,66 | 18,84 | -1,52% | 100,00 |
| 20.09.2024 | 18,83 | 19,38 | 18,76 | 19,13 | 1,32% | 1.660,00 |
| 19.09.2024 | 18,52 | 19,33 | 18,48 | 18,88 | 2,55% | 1.837,00 |
| 18.09.2024 | 18,82 | 19,39 | 18,37 | 18,41 | -2,20% | 1.893,00 |
| 17.09.2024 | 19,07 | 19,36 | 18,72 | 18,83 | -1,30% | 1.173,00 |
| 16.09.2024 | 19,13 | 19,54 | 19,00 | 19,07 | -0,20% | 2.813,00 |
| 13.09.2024 | 18,56 | 19,24 | 18,56 | 19,11 | 2,85% | 1.125,00 |
| 12.09.2024 | 17,54 | 18,88 | 17,39 | 18,58 | 5,93% | 1.350,00 |
| 11.09.2024 | 17,21 | 17,59 | 16,99 | 17,54 | 1,92% | 250,00 |
| 10.09.2024 | 17,07 | 17,21 | 16,79 | 17,21 | 0,82% | 793,00 |
| 09.09.2024 | 16,79 | 17,19 | 16,72 | 17,07 | 1,64% | 1.012,00 |
| 06.09.2024 | 17,36 | 17,53 | 16,71 | 16,80 | -3,20% | 774,00 |
| 05.09.2024 | 17,21 | 17,82 | 17,16 | 17,35 | 0,81% | 410,00 |
| 04.09.2024 | 17,34 | 17,52 | 17,06 | 17,21 | -0,75% | 1.060,00 |
| 03.09.2024 | 18,03 | 18,35 | 17,03 | 17,34 | -3,83% | 3.322,00 |
| 02.09.2024 | 18,27 | 18,80 | 17,98 | 18,03 | -1,49% | 2.348,00 |
| 30.08.2024 | 18,48 | 18,72 | 18,09 | 18,30 | -0,97% | - |
| 29.08.2024 | 18,24 | 18,64 | 18,18 | 18,48 | 1,37% | 658,00 |
| 28.08.2024 | 18,92 | 18,92 | 18,09 | 18,23 | -3,62% | 190,00 |
| 27.08.2024 | 19,16 | 19,24 | 18,68 | 18,92 | -1,24% | 60,00 |
| 26.08.2024 | 19,03 | 19,66 | 18,96 | 19,16 | 0,63% | 400,00 |
| 23.08.2024 | 18,76 | 19,25 | 18,75 | 19,04 | 1,44% | 3.300,00 |
| 22.08.2024 | 19,33 | 19,43 | 18,68 | 18,77 | -2,94% | 115,00 |
| 21.08.2024 | 19,22 | 19,46 | 18,95 | 19,33 | 0,57% | 545,00 |
| 20.08.2024 | 19,01 | 19,49 | 18,89 | 19,22 | 1,12% | 1.303,00 |
| 19.08.2024 | 18,54 | 19,16 | 18,12 | 19,01 | 2,49% | 1.026,00 |
| 16.08.2024 | 18,33 | 18,66 | 18,08 | 18,55 | 1,30% | 800,00 |
| 15.08.2024 | 17,87 | 18,47 | 17,83 | 18,31 | 2,46% | 855,00 |
| 14.08.2024 | 18,08 | 18,23 | 17,60 | 17,87 | -1,16% | 2.150,00 |
| 13.08.2024 | 18,15 | 18,33 | 17,86 | 18,08 | -0,41% | 74,00 |
| 12.08.2024 | 17,47 | 18,26 | 17,41 | 18,16 | 3,89% | 1.962,00 |
| 09.08.2024 | 17,01 | 17,52 | 16,78 | 17,48 | 2,66% | 1.506,00 |
| 08.08.2024 | 17,81 | 17,88 | 16,66 | 17,02 | -4,42% | 4.911,00 |
| 07.08.2024 | 18,43 | 19,02 | 17,73 | 17,81 | -3,32% | 1.141,00 |
| 06.08.2024 | 18,01 | 18,68 | 17,73 | 18,42 | 2,58% | 723,00 |