47,280€
-1,67%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 48,12 | 48,53 | 46,09 | 47,27 | -1,71% | 3.950,00 |
| 15.01.2026 | 47,01 | 48,23 | 46,72 | 48,09 | -0,12% | 2.053,00 |
| 14.01.2026 | 49,40 | 49,55 | 47,15 | 48,15 | -0,10% | 2.326,00 |
| 13.01.2026 | 47,97 | 49,02 | 47,64 | 48,20 | 1,01% | 2.125,00 |
| 12.01.2026 | 46,74 | 49,11 | 46,52 | 47,72 | 2,29% | 4.328,00 |
| 09.01.2026 | 45,44 | 46,96 | 44,56 | 46,65 | 2,89% | 3.281,00 |
| 08.01.2026 | 44,54 | 45,50 | 43,91 | 45,34 | -0,54% | 2.034,00 |
| 07.01.2026 | 46,79 | 47,03 | 43,82 | 45,58 | -4,00% | 4.815,00 |
| 06.01.2026 | 46,06 | 47,61 | 45,67 | 47,48 | 4,93% | 2.379,00 |
| 05.01.2026 | 44,85 | 46,20 | 44,31 | 45,25 | 4,52% | 4.887,00 |
| 02.01.2026 | 45,57 | 45,96 | 42,29 | 43,30 | -5,22% | 5.068,00 |
| 30.12.2025 | 45,65 | 45,90 | 45,28 | 45,68 | 3,02% | 434,00 |
| 29.12.2025 | 47,75 | 47,75 | 43,45 | 44,34 | -3,39% | 6.609,00 |
| 23.12.2025 | 46,40 | 46,66 | 44,84 | 45,90 | 0,56% | 1.969,00 |
| 22.12.2025 | 45,68 | 46,24 | 45,34 | 45,64 | 2,91% | 4.402,00 |
| 19.12.2025 | 42,77 | 44,70 | 42,72 | 44,35 | 3,95% | 3.263,00 |
| 18.12.2025 | 42,59 | 43,28 | 42,08 | 42,67 | 0,31% | 343,00 |
| 17.12.2025 | 41,98 | 43,61 | 41,88 | 42,54 | 1,39% | 4.420,00 |
| 16.12.2025 | 41,25 | 42,55 | 41,11 | 41,95 | -0,14% | 833,00 |
| 15.12.2025 | 42,46 | 44,28 | 41,32 | 42,01 | -1,25% | 4.277,00 |
| 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 |