47,800$
-7,70%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 49,57 | 49,57 | 45,94 | 47,87 | -7,57% | 862.817,00 |
| 18.03.2026 | 52,95 | 53,33 | 51,02 | 51,79 | -7,20% | 9.949.376,00 |
| 17.03.2026 | 57,16 | 57,95 | 55,12 | 55,81 | -1,06% | 7.131.669,00 |
| 16.03.2026 | 55,25 | 56,97 | 54,02 | 56,41 | 0,52% | 8.856.259,00 |
| 13.03.2026 | 59,24 | 59,24 | 55,67 | 56,12 | -6,58% | 7.812.893,00 |
| 12.03.2026 | 60,49 | 60,50 | 58,24 | 60,07 | -1,25% | 5.524.486,00 |
| 11.03.2026 | 59,88 | 60,87 | 58,69 | 60,83 | -1,11% | 6.590.384,00 |
| 10.03.2026 | 62,04 | 64,19 | 61,15 | 61,51 | 1,57% | 16.181,00 |
| 09.03.2026 | 58,39 | 60,67 | 56,47 | 60,56 | 1,68% | 16.181,00 |
| 06.03.2026 | 59,56 | 60,37 | 57,37 | 59,56 | -0,65% | 16.181,00 |
| 05.03.2026 | 61,85 | 61,85 | 58,04 | 59,95 | -3,07% | 16.181,00 |
| 04.03.2026 | 63,27 | 63,96 | 60,91 | 61,85 | 0,42% | 16.181,00 |
| 03.03.2026 | 63,00 | 63,00 | 58,80 | 61,59 | -8,10% | 16.181,00 |
| 02.03.2026 | 68,31 | 68,68 | 64,73 | 67,02 | -2,45% | 16.181,00 |
| 27.02.2026 | 68,10 | 68,91 | 67,30 | 68,70 | 1,76% | 16.181,00 |
| 26.02.2026 | 64,23 | 67,55 | 63,40 | 67,51 | 4,99% | 16.181,00 |
| 25.02.2026 | 66,07 | 66,47 | 64,18 | 64,30 | -1,62% | 16.181,00 |
| 24.02.2026 | 63,19 | 65,71 | 62,49 | 65,36 | 0,28% | 16.181,00 |
| 23.02.2026 | 65,36 | 66,23 | 64,08 | 65,18 | 0,74% | 16.181,00 |
| 20.02.2026 | 61,37 | 64,92 | 60,40 | 64,70 | 5,70% | 10.838.915,00 |
| 19.02.2026 | 58,50 | 61,55 | 57,27 | 61,21 | 5,52% | 9.356.257,00 |
| 18.02.2026 | 57,33 | 58,38 | 56,50 | 58,01 | 3,42% | 7.545.664,00 |
| 17.02.2026 | 56,26 | 56,52 | 53,52 | 56,09 | -3,18% | 8.190.732,00 |
| 13.02.2026 | 56,00 | 58,24 | 55,54 | 57,93 | 6,12% | 6.726.623,00 |
| 12.02.2026 | 58,90 | 59,44 | 54,52 | 54,59 | -8,83% | 9.075.014,00 |
| 11.02.2026 | 61,36 | 61,49 | 58,54 | 59,88 | 1,00% | 5.957.774,00 |
| 10.02.2026 | 58,01 | 59,89 | 57,98 | 59,29 | 0,54% | 6.597.116,00 |
| 09.02.2026 | 57,00 | 59,08 | 56,57 | 58,97 | 6,81% | 6.636.563,00 |
| 06.02.2026 | 53,50 | 55,40 | 53,05 | 55,21 | 5,34% | 9.533.493,00 |
| 05.02.2026 | 53,98 | 55,86 | 52,16 | 52,41 | -8,87% | 12.548.211,00 |
| 04.02.2026 | 58,29 | 58,71 | 54,90 | 57,51 | 1,48% | 8.942.499,00 |
| 03.02.2026 | 57,51 | 57,72 | 54,80 | 56,67 | 5,67% | 13.208.431,00 |
| 02.02.2026 | 54,25 | 56,17 | 52,58 | 53,63 | -1,78% | 11.750.235,00 |
| 30.01.2026 | 55,12 | 59,52 | 53,93 | 54,60 | -13,73% | 20.634.958,00 |
| 29.01.2026 | 67,35 | 67,51 | 60,93 | 63,29 | -3,99% | 14.400.511,00 |
| 28.01.2026 | 66,35 | 66,47 | 63,20 | 65,92 | 2,50% | 11.709.388,00 |
| 27.01.2026 | 64,95 | 65,04 | 61,82 | 64,31 | -0,79% | 11.735.573,00 |
| 26.01.2026 | 69,81 | 69,99 | 64,71 | 64,82 | 0,50% | 16.018.477,00 |
| 23.01.2026 | 63,33 | 65,38 | 62,42 | 64,50 | 4,50% | 11.589.128,00 |
| 22.01.2026 | 58,02 | 61,88 | 57,71 | 61,72 | 7,88% | 10.080.968,00 |
| 21.01.2026 | 59,84 | 60,25 | 56,55 | 57,21 | -2,41% | 11.902.986,00 |
| 20.01.2026 | 58,21 | 59,11 | 57,29 | 58,62 | 6,20% | 8.756.367,00 |
| 16.01.2026 | 54,87 | 55,27 | 53,35 | 55,20 | -1,22% | 7.894.397,00 |
| 15.01.2026 | 55,15 | 56,02 | 54,26 | 55,88 | -0,41% | 5.955.654,00 |
| 14.01.2026 | 57,11 | 57,15 | 54,89 | 56,11 | 0,32% | 6.840.291,00 |
| 13.01.2026 | 56,28 | 57,19 | 55,64 | 55,93 | 0,38% | 5.871.384,00 |
| 12.01.2026 | 56,07 | 56,69 | 55,46 | 55,72 | 2,67% | 7.765.336,00 |
| 09.01.2026 | 54,79 | 54,79 | 53,32 | 54,27 | 2,22% | 5.179.526,00 |
| 08.01.2026 | 51,40 | 53,14 | 51,23 | 53,09 | -0,49% | 5.508.018,00 |
| 07.01.2026 | 53,25 | 53,37 | 51,14 | 53,35 | -3,89% | 6.398.173,00 |
| 06.01.2026 | 53,49 | 55,69 | 53,40 | 55,51 | 4,48% | 6.122.868,00 |
| 05.01.2026 | 52,49 | 54,36 | 51,96 | 53,13 | 4,09% | 6.028.133,00 |
| 02.01.2026 | 53,00 | 53,15 | 49,61 | 51,04 | -1,49% | 6.469.614,00 |
| 31.12.2025 | 51,88 | 53,01 | 51,44 | 51,81 | -1,67% | 3.810.639,00 |
| 30.12.2025 | 53,92 | 53,94 | 52,42 | 52,69 | 0,86% | 5.104.104,00 |
| 29.12.2025 | 52,50 | 53,03 | 51,18 | 52,24 | -5,69% | 9.207.373,00 |
| 26.12.2025 | 55,00 | 55,85 | 53,59 | 55,39 | 2,90% | 6.500.159,00 |
| 24.12.2025 | 53,83 | 54,02 | 52,52 | 53,83 | -0,02% | 2.268.106,00 |
| 23.12.2025 | 54,24 | 54,37 | 52,78 | 53,84 | 0,19% | 5.527.994,00 |
| 22.12.2025 | 53,48 | 54,41 | 53,18 | 53,74 | 3,81% | 6.952.003,00 |
| 19.12.2025 | 50,25 | 52,34 | 50,15 | 51,77 | 3,44% | 11.740.146,00 |
| 18.12.2025 | 50,22 | 50,82 | 49,47 | 50,05 | 0,10% | 5.065.747,00 |
| 17.12.2025 | 50,40 | 50,60 | 49,19 | 50,00 | 1,50% | 5.332.804,00 |
| 16.12.2025 | 49,01 | 50,25 | 48,52 | 49,26 | -0,16% | 4.885.517,00 |
| 15.12.2025 | 51,39 | 51,40 | 48,55 | 49,34 | -0,78% | 6.748.272,00 |
| 12.12.2025 | 51,37 | 52,24 | 48,98 | 49,73 | -1,23% | 8.476.742,00 |
| 11.12.2025 | 49,50 | 51,89 | 49,00 | 50,35 | 3,47% | 8.126.007,00 |
| 10.12.2025 | 48,02 | 49,31 | 47,00 | 48,66 | 0,52% | 7.430.456,00 |
| 09.12.2025 | 44,20 | 48,78 | 44,04 | 48,41 | 11,16% | 17.203.943,00 |
| 08.12.2025 | 44,73 | 44,85 | 43,42 | 43,55 | -1,89% | 4.134.659,00 |
| 05.12.2025 | 45,06 | 45,84 | 44,05 | 44,39 | 0,43% | 4.561.173,00 |
| 04.12.2025 | 43,97 | 44,42 | 43,44 | 44,20 | -0,54% | 3.362.734,00 |
| 03.12.2025 | 45,44 | 45,91 | 44,29 | 44,44 | -0,91% | 4.135.455,00 |
| 02.12.2025 | 45,82 | 46,06 | 43,61 | 44,85 | -2,67% | 6.506.326,00 |
| 01.12.2025 | 46,57 | 46,60 | 44,87 | 46,08 | 0,90% | 9.831.188,00 |
| 28.11.2025 | 43,97 | 45,97 | 43,60 | 45,67 | 7,23% | 7.336.871,00 |
| 26.11.2025 | 40,25 | 42,60 | 39,96 | 42,59 | 7,85% | 7.993.643,00 |
| 25.11.2025 | 38,83 | 40,01 | 38,80 | 39,49 | 1,28% | 4.295.186,00 |
| 24.11.2025 | 36,88 | 39,08 | 36,76 | 38,99 | 6,12% | 4.443.079,00 |
| 21.11.2025 | 36,08 | 37,13 | 35,82 | 36,74 | 0,71% | 4.961.014,00 |
| 20.11.2025 | 39,00 | 39,56 | 36,44 | 36,48 | -6,58% | 5.216.668,00 |
| 19.11.2025 | 38,86 | 39,94 | 38,33 | 39,05 | 2,57% | 4.553.175,00 |
| 18.11.2025 | 37,64 | 38,25 | 37,01 | 38,07 | 1,82% | 3.590.373,00 |
| 17.11.2025 | 38,18 | 38,49 | 37,18 | 37,39 | -2,91% | 5.635.992,00 |
| 14.11.2025 | 36,81 | 38,80 | 36,65 | 38,51 | -1,38% | 6.313.011,00 |
| 13.11.2025 | 38,94 | 40,79 | 38,66 | 39,05 | 1,77% | 9.545.019,00 |
| 12.11.2025 | 37,73 | 39,18 | 37,52 | 38,37 | 2,08% | 7.956.052,00 |
| 11.11.2025 | 37,77 | 37,82 | 36,79 | 37,59 | 0,51% | 4.861.403,00 |
| 10.11.2025 | 36,18 | 37,79 | 35,97 | 37,40 | 7,44% | 8.869.212,00 |
| 07.11.2025 | 34,09 | 34,85 | 33,62 | 34,81 | 2,90% | 3.765.200,00 |
| 06.11.2025 | 34,11 | 34,64 | 33,69 | 33,83 | 0,18% | 4.049.263,00 |
| 05.11.2025 | 34,01 | 34,02 | 33,36 | 33,77 | 1,72% | 4.194.099,00 |
| 04.11.2025 | 33,70 | 34,07 | 33,08 | 33,20 | -4,27% | 4.404.647,00 |
| 03.11.2025 | 35,15 | 35,53 | 34,48 | 34,68 | -1,51% | 4.573.541,00 |
| 31.10.2025 | 35,77 | 35,77 | 34,69 | 35,21 | -0,90% | 6.791.438,00 |
| 30.10.2025 | 35,14 | 35,93 | 35,02 | 35,53 | 1,25% | 4.029.794,00 |
| 29.10.2025 | 36,24 | 36,24 | 34,88 | 35,09 | -0,43% | 5.232.921,00 |
| 28.10.2025 | 33,96 | 35,25 | 33,90 | 35,24 | 1,47% | 4.958.481,00 |
| 27.10.2025 | 35,25 | 35,67 | 33,75 | 34,73 | -4,43% | 6.877.086,00 |
| 24.10.2025 | 35,62 | 36,61 | 35,62 | 36,34 | 0,33% | 3.916.015,00 |