Pan American Silver Corp.
[WKN: 876617 | ISIN: CA6979001089]
Aktienkurse
23,640€ -4,98%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid: Ask:

Aktienkurse zur Pan American Silver Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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