18,385$
-1,00%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 18,27 | 18,62 | 18,20 | 18,38 | -1,02% | 4.655.460,00 |
| 01.05.2024 | 18,46 | 19,22 | 18,37 | 18,57 | 0,70% | 4.344.313,00 |
| 30.04.2024 | 18,47 | 18,97 | 18,44 | 18,44 | -4,11% | 4.488.783,00 |
| 29.04.2024 | 19,15 | 19,39 | 18,75 | 19,23 | 1,10% | 4.104.234,00 |
| 26.04.2024 | 19,29 | 19,37 | 18,81 | 19,02 | 0,26% | 2.535.871,00 |
| 25.04.2024 | 18,63 | 19,10 | 18,33 | 18,97 | 1,88% | 5.402.232,00 |
| 24.04.2024 | 18,45 | 18,74 | 18,33 | 18,62 | 0,00% | 2.085.213,00 |
| 23.04.2024 | 18,14 | 18,75 | 18,05 | 18,62 | 2,08% | 3.405.839,00 |
| 22.04.2024 | 18,12 | 18,68 | 18,01 | 18,24 | -4,35% | 5.128.933,00 |
| 19.04.2024 | 19,08 | 19,35 | 18,92 | 19,07 | 0,05% | 4.199.110,00 |
| 18.04.2024 | 19,29 | 19,29 | 18,75 | 19,06 | 0,85% | 4.614.373,00 |
| 17.04.2024 | 19,06 | 19,43 | 18,66 | 18,90 | 0,53% | 5.107.599,00 |
| 16.04.2024 | 18,54 | 18,95 | 18,19 | 18,80 | -1,52% | 6.675.261,00 |
| 15.04.2024 | 19,38 | 19,54 | 18,67 | 19,09 | -0,37% | 8.126.227,00 |
| 12.04.2024 | 20,20 | 20,60 | 18,93 | 19,16 | -2,24% | 13.014.453,00 |
| 11.04.2024 | 19,30 | 19,66 | 18,86 | 19,60 | 3,00% | 7.568.885,00 |
| 10.04.2024 | 18,27 | 19,37 | 18,12 | 19,03 | -1,40% | 9.915.876,00 |
| 09.04.2024 | 18,58 | 19,41 | 18,50 | 19,30 | 6,81% | 12.151.136,00 |
| 08.04.2024 | 18,03 | 18,28 | 17,55 | 18,07 | 3,08% | 8.900.652,00 |
| 05.04.2024 | 16,72 | 17,68 | 16,57 | 17,53 | 5,03% | 7.968.976,00 |
| 04.04.2024 | 16,85 | 17,06 | 16,55 | 16,69 | -1,18% | 6.387.814,00 |
| 03.04.2024 | 15,92 | 16,97 | 15,86 | 16,89 | 6,97% | 10.974.660,00 |
| 02.04.2024 | 15,50 | 15,89 | 15,45 | 15,79 | 3,54% | 7.356.413,00 |
| 01.04.2024 | 15,47 | 15,58 | 15,10 | 15,25 | 1,13% | 4.400.878,00 |
| 28.03.2024 | 14,69 | 15,19 | 14,69 | 15,08 | 3,43% | 4.232.729,00 |
| 27.03.2024 | 13,96 | 14,60 | 13,95 | 14,58 | 4,74% | 3.165.658,00 |
| 26.03.2024 | 14,25 | 14,37 | 13,91 | 13,92 | -1,07% | 2.233.777,00 |
| 25.03.2024 | 14,04 | 14,26 | 14,00 | 14,07 | 1,66% | 2.199.824,00 |
| 22.03.2024 | 13,92 | 14,14 | 13,79 | 13,84 | -1,07% | 2.853.116,00 |
| 21.03.2024 | 14,51 | 14,58 | 13,97 | 13,99 | -1,69% | 4.956.128,00 |
| 20.03.2024 | 13,68 | 14,40 | 13,52 | 14,23 | 3,87% | 4.410.742,00 |
| 19.03.2024 | 14,03 | 14,15 | 13,63 | 13,70 | -3,45% | 3.348.961,00 |
| 18.03.2024 | 14,43 | 14,48 | 14,16 | 14,19 | -2,14% | 2.653.623,00 |
| 15.03.2024 | 14,11 | 14,52 | 14,08 | 14,50 | 2,40% | 5.254.745,00 |
| 14.03.2024 | 14,24 | 14,33 | 14,05 | 14,16 | -0,98% | 3.574.684,00 |
| 13.03.2024 | 13,98 | 14,50 | 13,88 | 14,30 | 2,36% | 3.319.429,00 |
| 12.03.2024 | 13,86 | 14,03 | 13,69 | 13,97 | -0,64% | 2.898.044,00 |
| 11.03.2024 | 13,85 | 14,30 | 13,78 | 14,06 | 1,66% | 4.239.028,00 |
| 08.03.2024 | 14,05 | 14,19 | 13,75 | 13,83 | -1,28% | 4.090.264,00 |
| 07.03.2024 | 13,65 | 14,03 | 13,48 | 14,01 | 4,09% | 7.011.029,00 |
| 06.03.2024 | 13,46 | 13,65 | 13,34 | 13,46 | 1,97% | 3.563.899,00 |
| 05.03.2024 | 13,56 | 13,61 | 13,17 | 13,20 | -1,35% | 4.614.181,00 |
| 04.03.2024 | 13,13 | 13,46 | 13,00 | 13,38 | 3,80% | 4.688.631,00 |
| 01.03.2024 | 12,44 | 12,96 | 12,19 | 12,89 | 3,87% | 4.791.526,00 |
| 29.02.2024 | 12,40 | 12,65 | 12,36 | 12,41 | 1,64% | 4.383.464,00 |
| 28.02.2024 | 12,49 | 12,49 | 12,20 | 12,21 | -2,24% | 3.155.409,00 |
| 27.02.2024 | 12,64 | 12,67 | 12,38 | 12,49 | -0,87% | 5.059.083,00 |
| 26.02.2024 | 12,75 | 12,75 | 12,51 | 12,60 | -1,95% | 3.941.989,00 |
| 23.02.2024 | 12,69 | 12,88 | 12,41 | 12,85 | 1,74% | 3.112.188,00 |
| 22.02.2024 | 12,60 | 12,96 | 12,49 | 12,63 | -2,32% | 3.759.824,00 |
| 21.02.2024 | 12,97 | 12,99 | 12,79 | 12,93 | -0,15% | 1.998.186,00 |
| 20.02.2024 | 13,12 | 13,24 | 12,88 | 12,95 | -1,30% | 2.985.072,00 |
| 16.02.2024 | 12,86 | 13,28 | 12,78 | 13,12 | 1,39% | 4.371.141,00 |
| 15.02.2024 | 12,61 | 13,02 | 12,60 | 12,94 | 4,35% | 3.448.583,00 |
| 14.02.2024 | 12,31 | 12,44 | 12,17 | 12,40 | 1,14% | 3.048.338,00 |
| 13.02.2024 | 12,81 | 12,81 | 12,16 | 12,26 | -6,77% | 5.253.113,00 |
| 12.02.2024 | 12,98 | 13,25 | 12,97 | 13,15 | 1,08% | 3.498.970,00 |
| 09.02.2024 | 13,19 | 13,19 | 12,83 | 13,01 | -0,84% | 3.366.446,00 |
| 08.02.2024 | 13,13 | 13,23 | 13,06 | 13,12 | -0,68% | 2.382.109,00 |
| 07.02.2024 | 13,41 | 13,41 | 13,16 | 13,21 | -0,97% | 1.837.590,00 |
| 06.02.2024 | 13,18 | 13,38 | 13,07 | 13,34 | 1,68% | 2.518.584,00 |
| 05.02.2024 | 13,46 | 13,46 | 13,06 | 13,12 | -3,88% | 3.422.585,00 |
| 02.02.2024 | 13,71 | 13,72 | 13,43 | 13,65 | -2,99% | 3.452.770,00 |
| 01.02.2024 | 13,74 | 14,08 | 13,66 | 14,07 | 4,07% | 4.037.466,00 |
| 31.01.2024 | 13,67 | 13,91 | 13,43 | 13,52 | -0,59% | 4.096.783,00 |
| 30.01.2024 | 13,73 | 13,79 | 13,41 | 13,60 | -1,02% | 2.547.985,00 |
| 29.01.2024 | 13,93 | 14,01 | 13,69 | 13,74 | -1,08% | 4.617.264,00 |
| 26.01.2024 | 13,89 | 14,14 | 13,85 | 13,89 | -0,71% | 1.871.255,00 |
| 25.01.2024 | 13,88 | 14,10 | 13,84 | 13,99 | 1,97% | 2.464.814,00 |
| 24.01.2024 | 14,38 | 14,42 | 13,69 | 13,72 | -2,00% | 2.752.487,00 |
| 23.01.2024 | 13,90 | 14,07 | 13,76 | 14,00 | 1,74% | 2.430.330,00 |
| 22.01.2024 | 13,41 | 13,90 | 13,34 | 13,76 | 1,18% | 2.782.114,00 |
| 19.01.2024 | 13,74 | 13,76 | 13,41 | 13,60 | -0,87% | 3.688.599,00 |
| 18.01.2024 | 13,61 | 13,73 | 13,44 | 13,72 | 0,15% | 4.686.561,00 |
| 17.01.2024 | 14,32 | 14,34 | 13,59 | 13,70 | -6,68% | 6.248.589,00 |
| 16.01.2024 | 15,17 | 15,20 | 14,67 | 14,68 | -5,23% | 2.580.525,00 |
| 12.01.2024 | 15,11 | 15,58 | 15,11 | 15,49 | 5,02% | 3.550.378,00 |
| 11.01.2024 | 15,01 | 15,09 | 14,50 | 14,75 | -1,86% | 3.225.738,00 |
| 10.01.2024 | 15,26 | 15,30 | 14,82 | 15,03 | -0,99% | 2.647.279,00 |
| 09.01.2024 | 15,60 | 15,60 | 15,08 | 15,18 | -1,62% | 1.986.640,00 |
| 08.01.2024 | 15,37 | 15,47 | 15,12 | 15,43 | -0,32% | 2.124.260,00 |
| 05.01.2024 | 15,53 | 15,98 | 15,33 | 15,48 | -0,06% | 2.356.852,00 |
| 04.01.2024 | 15,32 | 15,50 | 15,09 | 15,49 | 1,77% | 2.719.274,00 |
| 03.01.2024 | 15,59 | 15,59 | 15,14 | 15,22 | -4,40% | 3.515.046,00 |
| 02.01.2024 | 16,31 | 16,44 | 15,88 | 15,92 | -2,51% | 2.579.860,00 |
| 29.12.2023 | 16,38 | 16,47 | 16,12 | 16,33 | -1,27% | 3.209.865,00 |
| 28.12.2023 | 16,73 | 17,07 | 16,54 | 16,54 | -2,13% | 2.558.071,00 |
| 27.12.2023 | 16,78 | 17,03 | 16,73 | 16,90 | 0,66% | 2.588.536,00 |
| 26.12.2023 | 16,79 | 16,86 | 16,57 | 16,79 | 0,48% | 1.606.848,00 |
| 22.12.2023 | 16,78 | 17,20 | 16,68 | 16,71 | 1,70% | 3.260.122,00 |
| 21.12.2023 | 16,10 | 16,52 | 16,08 | 16,43 | 3,27% | 3.313.147,00 |
| 20.12.2023 | 16,24 | 16,29 | 15,89 | 15,91 | -1,49% | 3.761.985,00 |
| 19.12.2023 | 15,63 | 16,21 | 15,60 | 16,15 | 4,73% | 4.919.486,00 |
| 18.12.2023 | 15,65 | 15,69 | 15,34 | 15,42 | -0,96% | 2.470.436,00 |
| 15.12.2023 | 15,65 | 15,71 | 15,41 | 15,57 | -1,14% | 5.611.380,00 |
| 14.12.2023 | 15,92 | 16,24 | 15,64 | 15,75 | 1,35% | 4.934.344,00 |
| 13.12.2023 | 14,33 | 15,56 | 14,26 | 15,54 | 8,37% | 4.445.194,00 |
| 12.12.2023 | 14,85 | 14,88 | 14,31 | 14,34 | -3,11% | 2.855.771,00 |
| 11.12.2023 | 14,62 | 14,85 | 14,39 | 14,80 | -0,47% | 3.124.215,00 |
| 08.12.2023 | 15,13 | 15,21 | 14,80 | 14,87 | -2,87% | 2.193.603,00 |