47,865€
-0,23%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,34 | 48,66 | 45,20 | 48,35 | 0,77% | 1.031,00 |
| 01.04.2026 | 47,42 | 49,07 | 47,01 | 47,98 | 1,85% | 2.174,00 |
| 31.03.2026 | 44,39 | 47,33 | 44,39 | 47,11 | 5,94% | 2.026,00 |
| 30.03.2026 | 44,93 | 46,17 | 44,01 | 44,47 | -0,28% | 854,00 |
| 27.03.2026 | 43,57 | 45,21 | 42,70 | 44,59 | 2,17% | 1.677,00 |
| 26.03.2026 | 44,21 | 45,15 | 42,21 | 43,65 | -2,08% | 1.406,00 |
| 25.03.2026 | 44,09 | 46,08 | 43,99 | 44,57 | 3,40% | 3.062,00 |
| 24.03.2026 | 41,40 | 43,28 | 41,23 | 43,11 | 2,48% | 3.205,00 |
| 23.03.2026 | 40,10 | 42,74 | 36,54 | 42,06 | 4,41% | 6.058,00 |
| 20.03.2026 | 42,51 | 43,29 | 39,88 | 40,29 | -3,66% | 3.648,00 |
| 19.03.2026 | 44,89 | 44,89 | 40,03 | 41,82 | -7,30% | 5.797,00 |
| 18.03.2026 | 48,76 | 48,84 | 44,60 | 45,11 | -6,58% | 2.216,00 |
| 17.03.2026 | 48,95 | 50,27 | 47,79 | 48,29 | -1,40% | 263,00 |
| 16.03.2026 | 49,15 | 49,60 | 47,07 | 48,97 | 0,02% | 3.922,00 |
| 13.03.2026 | 52,48 | 52,49 | 48,71 | 48,96 | -5,28% | 2.393,00 |
| 12.03.2026 | 51,90 | 52,86 | 50,63 | 51,69 | -1,77% | 5.173,00 |
| 11.03.2026 | 53,04 | 53,28 | 50,72 | 52,62 | -0,92% | 798,00 |
| 10.03.2026 | 52,60 | 55,11 | 52,45 | 53,11 | 1,72% | 670,00 |
| 09.03.2026 | 51,37 | 52,24 | 48,93 | 52,21 | 1,69% | 1.465,00 |
| 06.03.2026 | 51,43 | 52,54 | 49,65 | 51,34 | -0,08% | 3.483,00 |
| 05.03.2026 | 53,54 | 54,31 | 50,14 | 51,38 | -3,20% | 538,00 |
| 04.03.2026 | 53,69 | 56,20 | 52,47 | 53,08 | 0,30% | 2.517,00 |
| 03.03.2026 | 56,96 | 57,01 | 50,92 | 52,92 | -7,43% | 3.229,00 |
| 02.03.2026 | 60,10 | 61,48 | 55,44 | 57,17 | -1,53% | 5.382,00 |
| 27.02.2026 | 57,08 | 58,45 | 56,72 | 58,06 | 2,25% | 1.802,00 |
| 26.02.2026 | 54,63 | 56,82 | 53,31 | 56,78 | 4,38% | 2.320,00 |
| 25.02.2026 | 55,38 | 56,76 | 54,38 | 54,40 | -2,30% | 1.701,00 |
| 24.02.2026 | 55,26 | 55,77 | 53,10 | 55,68 | 0,94% | 3.120,00 |
| 23.02.2026 | 55,51 | 56,12 | 54,36 | 55,16 | 0,60% | 4.106,00 |
| 20.02.2026 | 51,95 | 54,84 | 51,27 | 54,83 | 5,73% | 4.122,00 |
| 19.02.2026 | 50,31 | 52,07 | 48,83 | 51,86 | 5,16% | 1.434,00 |
| 18.02.2026 | 47,55 | 49,46 | 47,55 | 49,32 | 4,32% | 4.825,00 |
| 17.02.2026 | 47,86 | 48,13 | 45,36 | 47,28 | -1,21% | 1.915,00 |
| 16.02.2026 | 48,62 | 48,88 | 47,69 | 47,86 | -1,47% | 815,00 |
| 13.02.2026 | 46,89 | 49,07 | 46,56 | 48,57 | 4,74% | 1.434,00 |
| 12.02.2026 | 50,50 | 50,50 | 46,21 | 46,37 | -7,72% | 885,00 |
| 11.02.2026 | 50,41 | 51,87 | 49,39 | 50,25 | 0,52% | 2.485,00 |
| 10.02.2026 | 49,49 | 50,32 | 48,77 | 49,99 | 1,11% | 2.292,00 |
| 09.02.2026 | 46,81 | 49,57 | 46,81 | 49,44 | 5,56% | 1.768,00 |
| 06.02.2026 | 43,12 | 46,86 | 43,07 | 46,84 | 5,63% | 2.369,00 |
| 05.02.2026 | 48,99 | 48,99 | 44,26 | 44,34 | -8,02% | 4.421,00 |
| 04.02.2026 | 47,93 | 49,87 | 46,55 | 48,21 | 0,93% | 2.332,00 |
| 03.02.2026 | 45,51 | 50,01 | 45,51 | 47,76 | 5,56% | 4.444,00 |
| 02.02.2026 | 42,44 | 47,49 | 41,37 | 45,25 | -1,56% | 12.841,00 |
| 30.01.2026 | 51,06 | 51,07 | 45,42 | 45,96 | -11,94% | 13.181,00 |
| 29.01.2026 | 55,35 | 57,08 | 51,14 | 52,19 | -5,07% | 4.959,00 |
| 28.01.2026 | 55,37 | 55,85 | 53,18 | 54,98 | 3,40% | 2.293,00 |
| 27.01.2026 | 53,38 | 56,44 | 51,66 | 53,17 | -2,90% | 6.309,00 |
| 26.01.2026 | 55,01 | 58,87 | 54,49 | 54,76 | -0,44% | 8.803,00 |
| 23.01.2026 | 53,36 | 55,64 | 52,62 | 55,00 | 4,90% | 3.450,00 |
| 22.01.2026 | 49,38 | 52,63 | 48,99 | 52,43 | 6,99% | 2.435,00 |
| 21.01.2026 | 50,13 | 52,10 | 48,32 | 49,01 | -1,95% | 8.088,00 |
| 20.01.2026 | 47,72 | 50,39 | 47,72 | 49,98 | 2,83% | 3.921,00 |
| 19.01.2026 | 47,19 | 49,38 | 47,19 | 48,61 | 2,65% | 2.937,00 |
| 16.01.2026 | 48,12 | 48,53 | 46,09 | 47,35 | -1,53% | 4.000,00 |
| 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 |