25,190€
0,78%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 23,30 | 23,53 | 22,96 | 23,33 | 0,63% | 3.555,00 |
| 03.02.2025 | 22,36 | 23,65 | 21,82 | 23,18 | 3,74% | 1.645,00 |
| 31.01.2025 | 23,20 | 23,46 | 22,26 | 22,35 | -3,41% | 3.850,00 |
| 30.01.2025 | 21,67 | 23,23 | 21,66 | 23,14 | 6,74% | 2.364,00 |
| 29.01.2025 | 20,93 | 21,71 | 20,76 | 21,68 | 3,12% | 4.282,00 |
| 28.01.2025 | 20,74 | 21,10 | 20,53 | 21,02 | 1,20% | 2.852,00 |
| 27.01.2025 | 21,35 | 21,43 | 20,49 | 20,77 | -2,90% | 1.666,00 |
| 24.01.2025 | 20,96 | 21,71 | 20,92 | 21,39 | 1,95% | 4.251,00 |
| 23.01.2025 | 21,08 | 21,58 | 20,56 | 20,98 | 0,05% | 510,00 |
| 22.01.2025 | 20,96 | 21,53 | 20,76 | 20,97 | -0,21% | 2.311,00 |
| 21.01.2025 | 21,09 | 21,39 | 20,70 | 21,02 | -0,33% | 1.990,00 |
| 20.01.2025 | 20,87 | 21,60 | 20,78 | 21,09 | 0,93% | 724,00 |
| 17.01.2025 | 20,90 | 21,11 | 20,41 | 20,89 | 0,34% | 906,00 |
| 16.01.2025 | 20,61 | 21,36 | 20,61 | 20,82 | 0,95% | 1.010,00 |
| 15.01.2025 | 20,79 | 21,21 | 20,28 | 20,63 | -0,65% | 2.660,00 |