42,460€
-1,55%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 43,20 | 44,59 | 41,79 | 42,54 | -1,37% | 3.408,00 |
| 11.12.2025 | 41,76 | 44,13 | 41,41 | 43,13 | 2,52% | 3.114,00 |
| 10.12.2025 | 41,61 | 42,08 | 40,55 | 42,07 | 1,48% | 4.792,00 |
| 09.12.2025 | 37,56 | 41,91 | 37,25 | 41,46 | 10,05% | 20.457,00 |
| 08.12.2025 | 38,17 | 38,54 | 37,34 | 37,67 | -0,59% | 4.468,00 |
| 05.12.2025 | 38,22 | 39,36 | 37,85 | 37,90 | 0,13% | 4.315,00 |
| 04.12.2025 | 38,10 | 38,15 | 37,15 | 37,85 | -0,98% | 1.006,00 |
| 03.12.2025 | 38,64 | 39,35 | 38,02 | 38,22 | -0,35% | 2.149,00 |
| 02.12.2025 | 39,44 | 39,63 | 37,59 | 38,36 | -3,67% | 6.432,00 |
| 01.12.2025 | 39,38 | 40,42 | 38,57 | 39,82 | 1,76% | 12.247,00 |
| 28.11.2025 | 36,57 | 39,64 | 36,57 | 39,13 | 7,16% | 3.155,00 |
| 27.11.2025 | 36,48 | 36,76 | 36,25 | 36,51 | -0,35% | 1.184,00 |
| 26.11.2025 | 34,13 | 36,70 | 34,13 | 36,64 | 7,13% | 5.758,00 |
| 25.11.2025 | 33,99 | 34,55 | 33,19 | 34,20 | 1,39% | 700,00 |
| 24.11.2025 | 31,79 | 33,76 | 31,48 | 33,73 | 5,24% | 5.754,00 |
| 21.11.2025 | 31,74 | 32,26 | 30,23 | 32,05 | 0,83% | 1.470,00 |
| 20.11.2025 | 34,12 | 34,37 | 31,61 | 31,79 | -6,38% | 570,00 |
| 19.11.2025 | 32,86 | 34,53 | 32,86 | 33,95 | 3,18% | 758,00 |
| 18.11.2025 | 32,26 | 33,00 | 31,49 | 32,91 | 1,81% | 662,00 |
| 17.11.2025 | 33,28 | 33,49 | 32,09 | 32,32 | -2,49% | 1.222,00 |
| 14.11.2025 | 33,57 | 34,41 | 31,45 | 33,15 | -1,68% | 2.847,00 |
| 13.11.2025 | 33,30 | 35,06 | 33,10 | 33,71 | 1,35% | 5.637,00 |
| 12.11.2025 | 32,68 | 33,80 | 32,38 | 33,26 | 2,78% | 967,00 |
| 11.11.2025 | 32,61 | 33,09 | 31,73 | 32,36 | -0,20% | 2.205,00 |
| 10.11.2025 | 30,98 | 32,67 | 30,15 | 32,43 | 8,21% | 5.155,00 |
| 07.11.2025 | 29,29 | 30,00 | 29,01 | 29,97 | 2,29% | 213,00 |
| 06.11.2025 | 29,51 | 30,06 | 29,21 | 29,30 | -0,27% | 672,00 |
| 05.11.2025 | 28,98 | 29,73 | 28,79 | 29,38 | 0,84% | 600,00 |
| 04.11.2025 | 29,49 | 29,84 | 28,84 | 29,13 | -3,16% | 2.756,00 |
| 03.11.2025 | 30,79 | 31,13 | 29,93 | 30,08 | -2,46% | 2.354,00 |
| 31.10.2025 | 30,70 | 31,08 | 30,10 | 30,84 | 0,24% | 1.412,00 |
| 30.10.2025 | 30,28 | 31,03 | 30,03 | 30,77 | 2,09% | 1.148,00 |
| 29.10.2025 | 30,31 | 31,47 | 30,05 | 30,14 | -0,08% | 4.378,00 |
| 28.10.2025 | 29,78 | 30,23 | 28,39 | 30,16 | 1,33% | 4.119,00 |
| 27.10.2025 | 31,29 | 31,30 | 29,03 | 29,77 | -4,84% | 8.568,00 |
| 24.10.2025 | 31,14 | 31,47 | 29,99 | 31,28 | 0,27% | 6.258,00 |
| 23.10.2025 | 30,99 | 31,78 | 30,75 | 31,20 | 0,73% | 1.441,00 |
| 22.10.2025 | 30,61 | 31,65 | 28,84 | 30,97 | 1,06% | 4.470,00 |
| 21.10.2025 | 33,72 | 33,72 | 29,95 | 30,65 | -9,32% | 9.498,00 |
| 20.10.2025 | 33,61 | 34,17 | 33,11 | 33,80 | 2,36% | 3.475,00 |
| 17.10.2025 | 36,34 | 36,58 | 32,32 | 33,02 | -7,64% | 15.515,00 |
| 16.10.2025 | 35,26 | 36,45 | 35,04 | 35,75 | 1,33% | 4.068,00 |
| 15.10.2025 | 34,20 | 35,40 | 34,20 | 35,28 | 3,77% | 1.584,00 |
| 14.10.2025 | 35,50 | 36,74 | 33,81 | 34,00 | -3,68% | 3.939,00 |
| 13.10.2025 | 33,18 | 35,84 | 33,18 | 35,30 | 6,49% | 4.927,00 |
| 10.10.2025 | 33,48 | 34,45 | 32,94 | 33,15 | -0,58% | 4.520,00 |
| 09.10.2025 | 34,19 | 35,18 | 32,91 | 33,34 | -2,51% | 13.224,00 |
| 08.10.2025 | 34,63 | 34,92 | 33,91 | 34,20 | 0,88% | 1.889,00 |
| 07.10.2025 | 34,24 | 34,45 | 33,52 | 33,90 | -0,94% | 882,00 |
| 06.10.2025 | 33,27 | 34,53 | 33,27 | 34,22 | 2,81% | 5.223,00 |
| 03.10.2025 | 33,26 | 33,99 | 33,08 | 33,29 | -0,55% | 2.573,00 |
| 02.10.2025 | 33,64 | 34,01 | 32,11 | 33,47 | -0,25% | 4.679,00 |
| 01.10.2025 | 32,98 | 34,29 | 32,98 | 33,56 | 1,96% | 7.985,00 |
| 30.09.2025 | 33,38 | 33,60 | 31,52 | 32,91 | -0,36% | 7.068,00 |
| 29.09.2025 | 32,78 | 33,97 | 32,78 | 33,03 | 1,06% | 7.250,00 |
| 26.09.2025 | 31,58 | 32,90 | 31,20 | 32,69 | 3,43% | 2.733,00 |
| 25.09.2025 | 31,28 | 32,00 | 31,07 | 31,60 | 1,64% | 4.671,00 |
| 24.09.2025 | 32,09 | 32,49 | 31,07 | 31,09 | -3,03% | 2.165,00 |
| 23.09.2025 | 31,52 | 32,60 | 31,44 | 32,06 | 1,38% | 7.469,00 |
| 22.09.2025 | 31,13 | 32,37 | 31,08 | 31,63 | 1,95% | 4.430,00 |
| 19.09.2025 | 30,30 | 31,07 | 29,95 | 31,02 | 4,04% | 1.092,00 |
| 18.09.2025 | 29,91 | 30,34 | 29,34 | 29,82 | -0,75% | 810,00 |
| 17.09.2025 | 30,53 | 30,64 | 29,60 | 30,04 | -1,67% | 1.018,00 |
| 16.09.2025 | 31,67 | 32,10 | 30,37 | 30,55 | -3,23% | 6.564,00 |
| 15.09.2025 | 31,39 | 32,04 | 31,20 | 31,57 | 0,78% | 1.888,00 |
| 12.09.2025 | 31,40 | 32,20 | 31,22 | 31,33 | 0,05% | 5.928,00 |
| 11.09.2025 | 31,08 | 31,36 | 30,59 | 31,31 | 1,28% | 424,00 |
| 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 |