22,330€
-2,17%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2025 | 22,93 | 23,16 | 22,02 | 22,65 | -1,01% | 3.145,00 |
| 22.04.2025 | 23,69 | 24,05 | 22,69 | 22,88 | -4,33% | 5.848,00 |
| 17.04.2025 | 24,55 | 24,73 | 23,80 | 23,91 | -2,71% | 863,00 |
| 16.04.2025 | 24,25 | 25,18 | 24,18 | 24,58 | 0,99% | 4.789,00 |
| 15.04.2025 | 23,90 | 24,42 | 23,86 | 24,34 | 1,57% | 502,00 |
| 14.04.2025 | 22,84 | 23,99 | 22,49 | 23,96 | 4,97% | 1.082,00 |
| 11.04.2025 | 22,14 | 23,31 | 21,83 | 22,83 | 2,79% | 3.140,00 |
| 10.04.2025 | 22,36 | 22,69 | 21,73 | 22,21 | -0,45% | 1.372,00 |
| 09.04.2025 | 19,77 | 22,47 | 19,61 | 22,31 | 12,59% | 2.220,00 |
| 08.04.2025 | 20,14 | 21,31 | 19,58 | 19,81 | -1,20% | 6.709,00 |
| 07.04.2025 | 19,46 | 21,06 | 18,10 | 20,05 | 2,35% | 5.986,00 |
| 04.04.2025 | 21,72 | 22,23 | 19,27 | 19,59 | -11,62% | 5.329,00 |
| 03.04.2025 | 24,00 | 24,00 | 20,99 | 22,17 | -7,40% | 3.680,00 |
| 02.04.2025 | 23,81 | 24,12 | 23,40 | 23,94 | 1,01% | 875,00 |
| 01.04.2025 | 23,91 | 24,10 | 23,36 | 23,70 | -0,77% | 1.370,00 |
| 31.03.2025 | 24,39 | 24,67 | 23,01 | 23,88 | -0,46% | 1.834,00 |
| 28.03.2025 | 24,47 | 24,95 | 23,79 | 23,99 | -2,08% | 1.887,00 |
| 27.03.2025 | 23,85 | 24,61 | 23,83 | 24,50 | 2,23% | 1.020,00 |
| 26.03.2025 | 24,17 | 24,35 | 23,78 | 23,97 | -0,52% | 128,00 |
| 25.03.2025 | 23,93 | 24,75 | 23,93 | 24,09 | 0,65% | 1.625,00 |
| 24.03.2025 | 23,67 | 24,22 | 23,67 | 23,94 | -0,13% | 150,00 |
| 21.03.2025 | 24,30 | 24,30 | 23,33 | 23,97 | -1,52% | 2.643,00 |
| 20.03.2025 | 24,17 | 24,65 | 23,50 | 24,34 | 0,02% | 1.013,00 |
| 19.03.2025 | 24,28 | 24,55 | 23,95 | 24,33 | 0,31% | 534,00 |
| 18.03.2025 | 24,51 | 25,19 | 24,26 | 24,26 | -0,88% | 1.654,00 |
| 17.03.2025 | 23,63 | 24,54 | 23,63 | 24,47 | 3,47% | 7.301,00 |
| 14.03.2025 | 23,66 | 24,28 | 23,38 | 23,65 | 0,17% | 210,00 |
| 13.03.2025 | 23,19 | 24,06 | 22,99 | 23,61 | 1,75% | 852,00 |
| 12.03.2025 | 22,40 | 23,35 | 22,05 | 23,21 | 3,64% | 470,00 |
| 11.03.2025 | 21,68 | 22,42 | 21,62 | 22,39 | 3,68% | 963,00 |
| 10.03.2025 | 22,73 | 22,73 | 21,37 | 21,60 | -4,68% | 514,00 |
| 07.03.2025 | 22,50 | 23,29 | 21,97 | 22,66 | -0,20% | 1.399,00 |
| 06.03.2025 | 23,05 | 23,08 | 22,25 | 22,70 | -1,86% | 3.063,00 |
| 05.03.2025 | 22,30 | 23,16 | 21,96 | 23,13 | 3,65% | 634,00 |
| 04.03.2025 | 22,50 | 22,86 | 21,66 | 22,32 | -0,49% | 1.678,00 |
| 03.03.2025 | 22,87 | 23,48 | 22,26 | 22,43 | -2,31% | 2.250,00 |
| 28.02.2025 | 23,04 | 23,12 | 22,13 | 22,96 | -0,13% | 1.725,00 |
| 27.02.2025 | 23,90 | 24,08 | 22,95 | 22,99 | -3,69% | 1.036,00 |
| 26.02.2025 | 23,18 | 24,17 | 22,93 | 23,87 | 2,80% | 4.640,00 |
| 25.02.2025 | 23,52 | 23,52 | 22,50 | 23,22 | -1,36% | 5.935,00 |
| 24.02.2025 | 23,40 | 23,67 | 22,64 | 23,54 | 0,79% | 585,00 |
| 21.02.2025 | 24,32 | 24,48 | 23,35 | 23,35 | -3,79% | 2.728,00 |
| 20.02.2025 | 23,29 | 24,60 | 23,25 | 24,27 | 4,14% | 5.090,00 |
| 19.02.2025 | 23,66 | 23,92 | 23,09 | 23,31 | -1,40% | 1.160,00 |
| 18.02.2025 | 23,37 | 23,77 | 23,15 | 23,64 | 1,35% | 6.680,00 |
| 17.02.2025 | 23,27 | 23,97 | 23,01 | 23,32 | 0,17% | 5.571,00 |
| 14.02.2025 | 23,99 | 24,83 | 23,11 | 23,28 | -2,84% | 12.044,00 |
| 13.02.2025 | 24,32 | 24,46 | 23,80 | 23,96 | -1,18% | 800,00 |
| 12.02.2025 | 23,35 | 24,37 | 23,14 | 24,25 | 3,32% | 12.279,00 |
| 11.02.2025 | 24,45 | 24,46 | 23,47 | 23,47 | -3,89% | 8.860,00 |
| 10.02.2025 | 23,79 | 24,73 | 23,79 | 24,42 | 2,61% | 9.809,00 |
| 07.02.2025 | 23,94 | 24,36 | 23,75 | 23,80 | -0,25% | 2.340,00 |
| 06.02.2025 | 23,92 | 24,18 | 23,69 | 23,86 | -0,42% | 240,00 |
| 05.02.2025 | 23,31 | 24,26 | 23,22 | 23,96 | 2,70% | 8.748,00 |
| 04.02.2025 | 23,30 | 23,53 | 22,96 | 23,33 | 0,63% | 3.555,00 |
| 03.02.2025 | 22,36 | 23,65 | 21,82 | 23,18 | 3,74% | 1.645,00 |
| 31.01.2025 | 23,20 | 23,46 | 22,26 | 22,35 | -3,41% | 3.850,00 |
| 30.01.2025 | 21,67 | 23,23 | 21,66 | 23,14 | 6,74% | 2.364,00 |
| 29.01.2025 | 20,93 | 21,71 | 20,76 | 21,68 | 3,12% | 4.282,00 |
| 28.01.2025 | 20,74 | 21,10 | 20,53 | 21,02 | 1,20% | 2.852,00 |
| 27.01.2025 | 21,35 | 21,43 | 20,49 | 20,77 | -2,90% | 1.666,00 |
| 24.01.2025 | 20,96 | 21,71 | 20,92 | 21,39 | 1,95% | 4.251,00 |
| 23.01.2025 | 21,08 | 21,58 | 20,56 | 20,98 | 0,05% | 510,00 |
| 22.01.2025 | 20,96 | 21,53 | 20,76 | 20,97 | -0,21% | 2.311,00 |
| 21.01.2025 | 21,09 | 21,39 | 20,70 | 21,02 | -0,33% | 1.990,00 |
| 20.01.2025 | 20,87 | 21,60 | 20,78 | 21,09 | 0,93% | 724,00 |
| 17.01.2025 | 20,90 | 21,11 | 20,41 | 20,89 | 0,34% | 906,00 |
| 16.01.2025 | 20,61 | 21,36 | 20,61 | 20,82 | 0,95% | 1.010,00 |
| 15.01.2025 | 20,79 | 21,21 | 20,28 | 20,63 | -0,65% | 2.660,00 |
| 14.01.2025 | 20,11 | 21,08 | 20,10 | 20,76 | 2,82% | 35,00 |
| 13.01.2025 | 21,01 | 21,40 | 19,94 | 20,19 | -3,28% | 688,00 |
| 10.01.2025 | 21,25 | 21,52 | 20,78 | 20,88 | -1,76% | 116,00 |
| 09.01.2025 | 20,64 | 21,26 | 20,55 | 21,25 | 2,07% | - |
| 08.01.2025 | 20,49 | 20,93 | 20,49 | 20,82 | 1,46% | 395,00 |
| 07.01.2025 | 20,11 | 20,90 | 20,11 | 20,52 | 2,24% | 125,00 |
| 06.01.2025 | 20,25 | 20,62 | 19,85 | 20,07 | -0,99% | 550,00 |
| 03.01.2025 | 20,81 | 21,03 | 20,25 | 20,27 | -2,69% | 950,00 |
| 02.01.2025 | 19,82 | 20,95 | 19,45 | 20,83 | 6,45% | 1.440,00 |
| 30.12.2024 | 19,72 | 19,88 | 19,41 | 19,57 | -0,65% | 100,00 |
| 27.12.2024 | 19,94 | 20,08 | 19,50 | 19,70 | -1,25% | 853,00 |
| 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 |