45,290€
1,89%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 45,14 | 46,17 | 44,40 | 45,18 | 1,63% | 166,00 |
| 02.09.2026 | 42,89 | 45,46 | 42,88 | 44,45 | 2,58% | 87,00 |
| 01.09.2026 | 44,61 | 44,97 | 42,91 | 43,33 | -2,97% | 391,00 |
| 31.08.2026 | 45,41 | 46,02 | 44,14 | 44,66 | -2,33% | 789,00 |
| 28.08.2026 | 47,15 | 47,97 | 45,00 | 45,72 | -2,58% | 1.230,00 |
| 27.08.2026 | 45,23 | 47,02 | 44,47 | 46,93 | 3,51% | 1.861,00 |
| 26.08.2026 | 46,34 | 46,64 | 45,07 | 45,34 | -2,33% | 26,00 |
| 25.08.2026 | 45,96 | 46,42 | 44,84 | 46,42 | 1,24% | 422,00 |
| 24.08.2026 | 45,69 | 46,02 | 44,87 | 45,85 | 0,70% | 1.087,00 |
| 21.08.2026 | 44,37 | 45,85 | 44,37 | 45,53 | 2,55% | 460,00 |
| 20.08.2026 | 43,31 | 44,64 | 41,78 | 44,40 | 3,23% | 1.235,00 |
| 19.08.2026 | 40,32 | 43,45 | 39,93 | 43,01 | 6,86% | 455,00 |
| 18.08.2026 | 40,91 | 41,41 | 40,03 | 40,25 | -3,28% | 102,00 |
| 17.08.2026 | 40,84 | 42,01 | 40,83 | 41,62 | 1,36% | 1.193,00 |
| 14.08.2026 | 41,13 | 42,18 | 40,66 | 41,06 | -0,05% | 96,00 |
| 13.08.2026 | 45,44 | 45,44 | 40,74 | 41,08 | -9,53% | 2.987,00 |
| 12.08.2026 | 45,17 | 46,37 | 44,98 | 45,40 | 1,19% | 249,00 |
| 11.08.2026 | 44,97 | 45,34 | 43,66 | 44,87 | -0,17% | - |
| 10.08.2026 | 44,33 | 45,14 | 43,42 | 44,94 | 1,55% | 311,00 |
| 07.08.2026 | 41,56 | 44,64 | 41,56 | 44,26 | 5,94% | 554,00 |
| 06.08.2026 | 41,79 | 42,43 | 40,95 | 41,78 | -0,24% | 890,00 |
| 05.08.2026 | 39,85 | 42,13 | 39,85 | 41,88 | 7,40% | 545,00 |
| 04.08.2026 | 38,30 | 39,53 | 38,07 | 38,99 | 2,55% | 372,00 |
| 03.08.2026 | 37,70 | 38,14 | 36,71 | 38,02 | 1,44% | 291,00 |
| 31.07.2026 | 38,01 | 38,02 | 36,64 | 37,48 | -1,83% | 21,00 |
| 30.07.2026 | 37,11 | 38,22 | 36,78 | 38,18 | 2,69% | 318,00 |
| 29.07.2026 | 38,00 | 38,34 | 36,57 | 37,18 | -2,03% | 576,00 |
| 28.07.2026 | 38,51 | 38,51 | 37,30 | 37,95 | -2,47% | 424,00 |
| 27.07.2026 | 39,40 | 39,84 | 38,01 | 38,91 | 0,39% | 904,00 |
| 24.07.2026 | 38,84 | 39,36 | 38,41 | 38,76 | -0,03% | 152,00 |
| 23.07.2026 | 39,82 | 39,83 | 38,11 | 38,77 | -2,23% | 577,00 |
| 22.07.2026 | 39,66 | 40,56 | 39,21 | 39,66 | 1,86% | 463,00 |
| 21.07.2026 | 37,68 | 38,96 | 37,62 | 38,93 | 4,58% | 425,00 |
| 20.07.2026 | 36,58 | 37,25 | 36,08 | 37,23 | 1,85% | 346,00 |
| 17.07.2026 | 36,71 | 36,98 | 35,68 | 36,55 | -0,08% | 348,00 |
| 16.07.2026 | 37,79 | 38,30 | 36,33 | 36,58 | -3,79% | 227,00 |
| 15.07.2026 | 37,86 | 38,75 | 37,05 | 38,02 | -0,26% | 17,00 |
| 14.07.2026 | 37,74 | 38,82 | 37,49 | 38,12 | 2,05% | 184,00 |
| 13.07.2026 | 37,60 | 37,91 | 37,12 | 37,36 | -2,52% | 752,00 |
| 10.07.2026 | 38,60 | 38,65 | 37,66 | 38,32 | 0,00% | 1.451,00 |
| 09.07.2026 | 37,28 | 38,73 | 36,84 | 38,32 | 3,88% | 1.020,00 |
| 08.07.2026 | 38,95 | 39,10 | 36,52 | 36,89 | -4,07% | 1.041,00 |
| 07.07.2026 | 39,40 | 39,72 | 38,05 | 38,46 | -2,51% | 833,00 |
| 06.07.2026 | 41,12 | 41,82 | 39,14 | 39,45 | -5,75% | 2.585,00 |
| 03.07.2026 | 40,63 | 42,10 | 40,63 | 41,85 | 3,68% | 803,00 |
| 02.07.2026 | 38,96 | 41,18 | 38,93 | 40,37 | 3,77% | 1.276,00 |
| 01.07.2026 | 38,77 | 40,73 | 38,30 | 38,90 | -0,61% | 1.596,00 |
| 30.06.2026 | 38,88 | 39,80 | 38,38 | 39,14 | 0,40% | 65,00 |
| 29.06.2026 | 39,70 | 39,99 | 38,34 | 38,99 | -2,37% | 495,00 |
| 26.06.2026 | 39,85 | 40,79 | 38,94 | 39,93 | 0,81% | 1.088,00 |
| 25.06.2026 | 39,36 | 40,29 | 38,80 | 39,61 | 1,96% | 784,00 |
| 24.06.2026 | 40,55 | 40,69 | 38,54 | 38,85 | -4,37% | 4.217,00 |
| 23.06.2026 | 42,00 | 42,00 | 40,37 | 40,63 | -4,96% | 942,00 |
| 22.06.2026 | 42,20 | 43,09 | 42,16 | 42,75 | 1,02% | 1.078,00 |
| 19.06.2026 | 42,50 | 42,50 | 40,85 | 42,32 | -1,79% | 2.229,00 |
| 18.06.2026 | 45,54 | 45,54 | 42,46 | 43,09 | -2,65% | 455,00 |
| 17.06.2026 | 44,60 | 46,56 | 44,17 | 44,26 | -1,83% | 275,00 |
| 16.06.2026 | 43,92 | 45,20 | 43,76 | 45,09 | 2,56% | 382,00 |
| 15.06.2026 | 43,26 | 45,42 | 43,26 | 43,96 | 5,56% | 1.008,00 |
| 12.06.2026 | 40,19 | 42,07 | 39,91 | 41,65 | 4,43% | 697,00 |
| 11.06.2026 | 38,55 | 40,09 | 38,03 | 39,88 | 4,45% | 542,00 |
| 10.06.2026 | 39,15 | 39,59 | 38,07 | 38,18 | -3,66% | 1.094,00 |
| 09.06.2026 | 40,99 | 42,00 | 38,38 | 39,63 | -3,05% | 3.008,00 |
| 08.06.2026 | 41,09 | 42,13 | 40,71 | 40,88 | -0,27% | 1.866,00 |
| 05.06.2026 | 45,20 | 45,34 | 40,94 | 40,99 | -10,47% | 1.256,00 |
| 04.06.2026 | 45,43 | 46,65 | 45,30 | 45,78 | 0,21% | 1.177,00 |
| 03.06.2026 | 47,45 | 47,47 | 45,49 | 45,69 | -3,71% | 251,00 |
| 02.06.2026 | 48,51 | 49,00 | 46,78 | 47,45 | -0,75% | 304,00 |
| 01.06.2026 | 48,60 | 48,83 | 46,63 | 47,81 | -1,52% | 181,00 |
| 29.05.2026 | 47,60 | 48,79 | 46,86 | 48,55 | 2,00% | 274,00 |
| 28.05.2026 | 44,86 | 47,89 | 44,74 | 47,60 | 3,40% | 2.821,00 |
| 27.05.2026 | 47,40 | 47,64 | 45,69 | 46,03 | -3,05% | 427,00 |
| 26.05.2026 | 47,24 | 48,07 | 46,91 | 47,48 | -1,07% | 188,00 |
| 25.05.2026 | 47,16 | 48,05 | 47,16 | 48,00 | 3,30% | 1.048,00 |
| 22.05.2026 | 47,16 | 47,65 | 45,87 | 46,46 | -1,51% | 324,00 |
| 21.05.2026 | 47,27 | 47,83 | 45,95 | 47,17 | 0,19% | 840,00 |
| 20.05.2026 | 45,55 | 47,45 | 45,52 | 47,08 | 3,17% | 2.064,00 |
| 19.05.2026 | 46,96 | 47,65 | 45,40 | 45,64 | -3,54% | 526,00 |
| 18.05.2026 | 48,15 | 49,44 | 47,09 | 47,31 | -2,89% | 2.246,00 |
| 15.05.2026 | 51,25 | 51,27 | 48,07 | 48,72 | -7,59% | 375,00 |
| 14.05.2026 | 54,50 | 55,32 | 52,11 | 52,72 | -2,86% | 184,00 |
| 13.05.2026 | 54,24 | 55,43 | 53,22 | 54,27 | -0,71% | 6.403,00 |
| 12.05.2026 | 52,77 | 54,69 | 51,43 | 54,66 | 3,39% | 489,00 |
| 11.05.2026 | 49,98 | 53,23 | 49,14 | 52,87 | 5,23% | 2.085,00 |
| 08.05.2026 | 49,86 | 51,12 | 49,50 | 50,24 | 1,63% | 327,00 |
| 07.05.2026 | 48,21 | 52,10 | 47,62 | 49,44 | 2,68% | 4.301,00 |
| 06.05.2026 | 44,60 | 48,47 | 44,41 | 48,15 | 11,31% | 2.205,00 |
| 05.05.2026 | 44,11 | 44,65 | 43,15 | 43,26 | -0,93% | 516,00 |
| 04.05.2026 | 44,53 | 44,56 | 43,07 | 43,66 | -1,93% | 896,00 |
| 30.04.2026 | 44,06 | 45,84 | 44,05 | 44,52 | 1,46% | 1.141,00 |
| 29.04.2026 | 44,67 | 45,41 | 43,25 | 43,88 | -1,59% | 848,00 |
| 28.04.2026 | 46,79 | 46,79 | 44,50 | 44,59 | -5,39% | 216,00 |
| 27.04.2026 | 47,73 | 47,74 | 46,39 | 47,13 | -1,24% | 87,00 |
| 24.04.2026 | 46,87 | 48,02 | 46,61 | 47,72 | 1,32% | 1.302,00 |
| 23.04.2026 | 47,82 | 48,48 | 46,16 | 47,10 | -2,43% | 1.600,00 |
| 22.04.2026 | 48,83 | 49,08 | 47,88 | 48,28 | 1,49% | 802,00 |
| 21.04.2026 | 49,48 | 50,01 | 47,47 | 47,57 | -4,76% | 34,00 |
| 20.04.2026 | 50,20 | 50,20 | 48,95 | 49,94 | -0,26% | 76,00 |
| 17.04.2026 | 48,09 | 51,21 | 0,00 | 50,07 | 3,96% | 659,00 |
| 16.04.2026 | 48,89 | 49,41 | 48,10 | 48,17 | -1,06% | 612,00 |