16,790€
-3,23%
Echtzeit-Aktienkurs PAN AMER. SILVER CORP.
Bid:
Ask:
Aktienkurse zur PAN AMER. SILVER CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 19,30 | 19,30 | 16,28 | 17,96 | -6,93% | 5.629,00 |
| 02.08.2024 | 20,49 | 21,28 | 18,82 | 19,30 | -5,82% | 5.152,00 |
| 01.08.2024 | 21,25 | 21,45 | 20,11 | 20,49 | -3,74% | 227,00 |
| 31.07.2024 | 20,56 | 21,40 | 20,56 | 21,29 | 3,53% | 1.370,00 |
| 30.07.2024 | 20,05 | 20,65 | 19,95 | 20,56 | 2,54% | 937,00 |
| 29.07.2024 | 19,78 | 20,18 | 19,62 | 20,05 | 1,47% | - |
| 26.07.2024 | 19,78 | 20,19 | 19,56 | 19,76 | 0,00% | 1.291,00 |
| 25.07.2024 | 20,95 | 20,95 | 19,66 | 19,76 | -5,68% | 2.498,00 |
| 24.07.2024 | 21,11 | 21,67 | 20,86 | 20,95 | -0,78% | 120,00 |
| 23.07.2024 | 21,00 | 21,22 | 20,63 | 21,12 | 0,55% | 810,00 |
| 22.07.2024 | 20,69 | 21,09 | 20,11 | 21,00 | 1,45% | 1.376,00 |
| 19.07.2024 | 21,04 | 21,06 | 19,96 | 20,70 | -1,62% | 4.520,00 |
| 18.07.2024 | 21,60 | 21,84 | 20,97 | 21,04 | -2,41% | 830,00 |
| 17.07.2024 | 22,20 | 22,21 | 21,37 | 21,56 | -2,86% | 1.871,00 |
| 16.07.2024 | 21,32 | 22,29 | 21,25 | 22,20 | 4,13% | 1.486,00 |
| 15.07.2024 | 21,74 | 21,87 | 21,17 | 21,32 | -1,91% | 652,00 |
| 12.07.2024 | 22,04 | 22,11 | 21,43 | 21,73 | -1,43% | 1.210,00 |
| 11.07.2024 | 20,99 | 22,19 | 20,87 | 22,05 | 5,35% | 2.654,00 |
| 10.07.2024 | 19,93 | 20,95 | 19,79 | 20,93 | 4,98% | 4.241,00 |
| 09.07.2024 | 19,90 | 20,17 | 19,74 | 19,93 | 0,26% | 396,00 |
| 08.07.2024 | 19,82 | 20,07 | 19,46 | 19,88 | 0,10% | 930,00 |
| 05.07.2024 | 19,42 | 20,14 | 19,32 | 19,86 | 2,27% | 2.182,00 |
| 04.07.2024 | 19,29 | 19,51 | 19,15 | 19,42 | 0,30% | 655,00 |
| 03.07.2024 | 18,53 | 19,55 | 18,51 | 19,36 | 4,92% | 520,00 |
| 02.07.2024 | 18,29 | 18,55 | 18,22 | 18,46 | 0,93% | 2.750,00 |
| 01.07.2024 | 18,69 | 18,76 | 18,20 | 18,29 | -1,88% | 210,00 |
| 28.06.2024 | 18,89 | 19,22 | 18,43 | 18,64 | -1,43% | - |
| 27.06.2024 | 18,83 | 19,19 | 18,71 | 18,91 | 0,40% | 1.059,00 |
| 26.06.2024 | 18,46 | 18,84 | 18,30 | 18,83 | 1,92% | 976,00 |
| 25.06.2024 | 18,89 | 19,10 | 18,37 | 18,48 | -2,56% | 1.450,00 |
| 24.06.2024 | 18,94 | 19,20 | 18,78 | 18,96 | 0,04% | 395,00 |
| 21.06.2024 | 19,39 | 19,56 | 18,77 | 18,95 | -2,21% | 1.499,00 |
| 20.06.2024 | 18,55 | 19,51 | 18,55 | 19,38 | 4,47% | 3.230,00 |
| 19.06.2024 | 18,62 | 18,83 | 18,44 | 18,55 | -0,24% | 96,00 |
| 18.06.2024 | 18,22 | 18,78 | 18,10 | 18,60 | 1,74% | 170,00 |
| 17.06.2024 | 18,71 | 18,72 | 18,09 | 18,28 | -2,02% | 759,00 |
| 14.06.2024 | 18,45 | 18,92 | 18,25 | 18,66 | 1,00% | 2.871,00 |
| 13.06.2024 | 18,86 | 18,92 | 18,24 | 18,47 | -1,70% | 312,00 |
| 12.06.2024 | 18,72 | 19,37 | 18,60 | 18,79 | 0,48% | 781,00 |
| 11.06.2024 | 18,63 | 18,75 | 18,19 | 18,70 | 0,01% | 2.138,00 |
| 10.06.2024 | 18,48 | 18,85 | 18,05 | 18,70 | 0,96% | 1.413,00 |
| 07.06.2024 | 19,85 | 20,05 | 18,33 | 18,52 | -6,59% | 6.762,00 |
| 06.06.2024 | 18,96 | 19,89 | 18,96 | 19,83 | 4,47% | 2.269,00 |
| 05.06.2024 | 18,57 | 19,02 | 18,54 | 18,98 | 2,02% | 637,00 |
| 04.06.2024 | 20,03 | 20,17 | 18,53 | 18,61 | -6,60% | 3.102,00 |
| 03.06.2024 | 20,27 | 20,39 | 19,83 | 19,92 | -2,09% | 1.774,00 |
| 31.05.2024 | 20,50 | 20,90 | 19,92 | 20,35 | -0,80% | 1.000,00 |
| 30.05.2024 | 20,43 | 20,83 | 19,87 | 20,51 | 0,05% | 90,00 |
| 29.05.2024 | 20,90 | 21,04 | 20,40 | 20,50 | -1,91% | 1.430,00 |
| 28.05.2024 | 20,21 | 20,94 | 19,66 | 20,90 | 3,41% | 780,00 |
| 27.05.2024 | 19,44 | 20,24 | 19,43 | 20,21 | 4,27% | 1.416,00 |
| 24.05.2024 | 19,42 | 19,72 | 19,30 | 19,38 | 0,58% | 490,00 |
| 23.05.2024 | 19,78 | 19,78 | 19,11 | 19,27 | -2,31% | 3.530,00 |
| 22.05.2024 | 20,48 | 20,55 | 19,64 | 19,73 | -3,64% | 1.628,00 |
| 21.05.2024 | 20,65 | 20,70 | 19,80 | 20,47 | -0,94% | 1.373,00 |
| 20.05.2024 | 20,00 | 21,25 | 19,58 | 20,67 | 4,38% | 7.578,00 |
| 17.05.2024 | 19,06 | 19,92 | 18,90 | 19,80 | 4,73% | 8.691,00 |
| 16.05.2024 | 19,17 | 19,29 | 18,67 | 18,90 | -1,19% | 1.180,00 |
| 15.05.2024 | 18,82 | 19,40 | 18,61 | 19,13 | 1,43% | 3.141,00 |
| 14.05.2024 | 18,51 | 18,92 | 18,33 | 18,86 | 2,10% | 979,00 |
| 13.05.2024 | 18,87 | 18,99 | 18,34 | 18,47 | -2,15% | 590,00 |
| 10.05.2024 | 19,22 | 19,56 | 18,87 | 18,88 | -1,63% | 1.710,00 |
| 09.05.2024 | 17,35 | 19,25 | 17,32 | 19,19 | 10,80% | 3.188,00 |
| 08.05.2024 | 17,44 | 17,82 | 17,25 | 17,32 | -1,37% | 200,00 |
| 07.05.2024 | 17,52 | 17,63 | 17,37 | 17,56 | 0,23% | 1.980,00 |
| 06.05.2024 | 16,90 | 17,69 | 16,90 | 17,52 | 3,29% | 1.257,00 |
| 03.05.2024 | 17,09 | 17,31 | 16,85 | 16,96 | -0,98% | 385,00 |
| 02.05.2024 | 17,28 | 17,67 | 17,00 | 17,13 | -0,61% | 795,00 |
| 30.04.2024 | 17,99 | 17,99 | 17,22 | 17,24 | -3,96% | 3.577,00 |
| 29.04.2024 | 17,73 | 18,12 | 17,55 | 17,95 | 0,97% | 800,00 |
| 26.04.2024 | 17,68 | 18,06 | 17,60 | 17,77 | 0,55% | 442,00 |
| 25.04.2024 | 17,39 | 17,79 | 17,14 | 17,68 | 1,62% | 690,00 |
| 24.04.2024 | 17,35 | 17,54 | 17,15 | 17,39 | 0,13% | 1.805,00 |
| 23.04.2024 | 17,12 | 17,51 | 16,75 | 17,37 | 1,56% | 2.155,00 |
| 22.04.2024 | 17,88 | 17,93 | 16,75 | 17,10 | -4,16% | 3.907,00 |
| 19.04.2024 | 17,78 | 18,15 | 17,71 | 17,85 | 0,00% | 669,00 |