30,145$
2,29%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 29,30 | 30,48 | 29,30 | 30,18 | 2,41% | 1.125.174,00 |
| 21.07.2025 | 28,72 | 29,72 | 28,65 | 29,47 | 4,91% | 5.777.692,00 |
| 18.07.2025 | 28,75 | 28,78 | 27,89 | 28,09 | -1,06% | 5.416.008,00 |
| 17.07.2025 | 28,62 | 28,62 | 28,09 | 28,39 | -1,83% | 3.894.423,00 |
| 16.07.2025 | 29,85 | 29,95 | 28,53 | 28,92 | -2,59% | 6.027.698,00 |
| 15.07.2025 | 29,80 | 30,07 | 29,08 | 29,69 | -0,20% | 5.094.272,00 |
| 14.07.2025 | 30,59 | 31,03 | 29,72 | 29,75 | -1,91% | 6.191.800,00 |
| 11.07.2025 | 30,02 | 30,48 | 29,59 | 30,33 | 3,37% | 7.840.454,00 |
| 10.07.2025 | 29,06 | 29,37 | 28,45 | 29,34 | 1,77% | 3.945.791,00 |
| 09.07.2025 | 28,51 | 28,91 | 28,37 | 28,83 | 0,87% | 2.907.589,00 |
| 08.07.2025 | 29,27 | 29,55 | 28,19 | 28,58 | -2,66% | 8.640.984,00 |
| 07.07.2025 | 28,66 | 29,37 | 28,09 | 29,36 | 0,55% | 4.442.028,00 |
| 03.07.2025 | 28,62 | 29,20 | 28,54 | 29,20 | 1,46% | 2.691.645,00 |
| 02.07.2025 | 28,68 | 28,84 | 28,26 | 28,78 | 1,34% | 3.776.747,00 |
| 01.07.2025 | 28,95 | 29,10 | 28,23 | 28,40 | 0,00% | 3.699.257,00 |
| 30.06.2025 | 27,76 | 28,48 | 27,63 | 28,40 | 2,45% | 4.606.750,00 |
| 27.06.2025 | 28,10 | 28,22 | 27,53 | 27,72 | -4,84% | 4.917.409,00 |
| 26.06.2025 | 29,02 | 29,15 | 28,55 | 29,13 | 1,57% | 3.194.760,00 |
| 25.06.2025 | 28,30 | 28,76 | 28,16 | 28,68 | 1,02% | 3.100.028,00 |
| 24.06.2025 | 28,27 | 28,55 | 27,76 | 28,39 | -2,20% | 4.933.644,00 |
| 23.06.2025 | 28,68 | 29,46 | 28,55 | 29,03 | 1,26% | 3.993.216,00 |
| 20.06.2025 | 28,74 | 29,48 | 28,54 | 28,67 | -1,04% | 9.557.034,00 |
| 18.06.2025 | 29,27 | 29,53 | 28,93 | 28,97 | -1,29% | 5.201.817,00 |
| 17.06.2025 | 29,30 | 29,44 | 28,89 | 29,35 | 1,42% | 5.308.127,00 |
| 16.06.2025 | 29,09 | 29,47 | 28,81 | 28,94 | -0,24% | 6.008.850,00 |
| 13.06.2025 | 28,95 | 29,15 | 28,65 | 29,01 | 0,17% | 5.051.441,00 |
| 12.06.2025 | 28,83 | 29,33 | 28,72 | 28,96 | 1,05% | 3.982.790,00 |
| 11.06.2025 | 28,56 | 28,81 | 28,17 | 28,66 | 0,60% | 6.627.740,00 |
| 10.06.2025 | 29,27 | 29,34 | 28,18 | 28,49 | -2,46% | 6.257.518,00 |
| 09.06.2025 | 29,16 | 29,66 | 28,81 | 29,21 | 1,95% | 7.416.993,00 |
| 06.06.2025 | 28,79 | 29,19 | 28,25 | 28,65 | 0,17% | 10.889.791,00 |
| 05.06.2025 | 27,85 | 28,88 | 27,82 | 28,60 | 7,56% | 15.872.988,00 |
| 04.06.2025 | 26,45 | 26,67 | 26,12 | 26,59 | 1,26% | 5.267.733,00 |
| 03.06.2025 | 25,77 | 26,29 | 25,56 | 26,26 | 0,38% | 4.619.476,00 |
| 02.06.2025 | 24,95 | 26,39 | 24,90 | 26,16 | 7,26% | 8.307.000,00 |
| 30.05.2025 | 24,06 | 24,41 | 23,88 | 24,39 | 0,79% | 3.225.543,00 |
| 29.05.2025 | 24,59 | 24,69 | 24,09 | 24,20 | -0,78% | 3.276.406,00 |
| 28.05.2025 | 24,13 | 24,41 | 23,99 | 24,39 | 1,20% | 3.695.946,00 |
| 27.05.2025 | 23,76 | 24,56 | 23,73 | 24,10 | -0,17% | 5.192.819,00 |
| 23.05.2025 | 24,09 | 24,40 | 23,79 | 24,14 | 1,22% | 3.924.044,00 |
| 22.05.2025 | 23,63 | 24,14 | 23,36 | 23,85 | -1,04% | 4.108.747,00 |
| 21.05.2025 | 23,79 | 24,30 | 23,79 | 24,10 | 1,26% | 5.198.802,00 |
| 20.05.2025 | 22,99 | 23,81 | 22,93 | 23,80 | 2,67% | 5.433.784,00 |
| 19.05.2025 | 23,00 | 23,22 | 22,69 | 23,18 | 1,93% | 4.025.452,00 |
| 16.05.2025 | 22,39 | 22,75 | 22,17 | 22,74 | -0,48% | 7.493.255,00 |
| 15.05.2025 | 22,70 | 22,95 | 22,30 | 22,85 | 1,06% | 5.251.720,00 |
| 14.05.2025 | 22,38 | 22,72 | 22,08 | 22,61 | -1,82% | 6.935.203,00 |
| 13.05.2025 | 23,17 | 23,46 | 22,90 | 23,03 | 0,92% | 13.273.318,00 |
| 12.05.2025 | 25,05 | 25,50 | 22,75 | 22,82 | -16,13% | 20.668.117,00 |
| 09.05.2025 | 25,88 | 27,22 | 25,71 | 27,21 | 6,50% | 6.555.878,00 |
| 08.05.2025 | 25,56 | 26,52 | 25,25 | 25,55 | 3,99% | 5.971.315,00 |
| 07.05.2025 | 24,33 | 24,96 | 24,18 | 24,57 | -1,88% | 3.908.171,00 |
| 06.05.2025 | 24,46 | 25,07 | 24,05 | 25,04 | 4,73% | 4.320.856,00 |
| 05.05.2025 | 24,30 | 24,36 | 23,58 | 23,91 | 1,57% | 3.291.571,00 |
| 02.05.2025 | 24,40 | 24,52 | 23,31 | 23,54 | -2,04% | 4.634.942,00 |
| 01.05.2025 | 24,55 | 24,72 | 23,95 | 24,03 | -4,57% | 4.177.718,00 |
| 30.04.2025 | 24,97 | 25,25 | 24,78 | 25,18 | -0,36% | 3.378.090,00 |
| 29.04.2025 | 25,48 | 25,81 | 25,15 | 25,27 | -1,63% | 4.139.990,00 |
| 28.04.2025 | 25,40 | 25,70 | 25,06 | 25,69 | 0,86% | 3.651.786,00 |
| 25.04.2025 | 25,16 | 25,75 | 25,05 | 25,47 | -2,08% | 3.102.478,00 |
| 24.04.2025 | 25,96 | 26,21 | 25,58 | 26,01 | 1,29% | 3.060.232,00 |
| 23.04.2025 | 25,25 | 26,34 | 25,02 | 25,68 | -1,76% | 8.040.043,00 |
| 22.04.2025 | 26,84 | 27,15 | 25,94 | 26,14 | -3,08% | 4.497.970,00 |
| 21.04.2025 | 27,89 | 28,17 | 26,35 | 26,97 | -0,85% | 5.041.999,00 |
| 17.04.2025 | 27,73 | 27,75 | 27,07 | 27,20 | -2,93% | 3.654.779,00 |
| 16.04.2025 | 28,34 | 28,60 | 27,66 | 28,02 | 2,04% | 5.238.460,00 |
| 15.04.2025 | 27,35 | 27,66 | 27,05 | 27,46 | 1,03% | 3.383.147,00 |
| 14.04.2025 | 25,79 | 27,25 | 25,56 | 27,18 | 5,02% | 6.879.404,00 |
| 11.04.2025 | 26,04 | 26,43 | 25,46 | 25,88 | 4,19% | 6.175.092,00 |
| 10.04.2025 | 24,45 | 25,21 | 24,41 | 24,84 | 1,76% | 5.466.992,00 |
| 09.04.2025 | 22,73 | 24,66 | 22,34 | 24,41 | 12,38% | 7.278.663,00 |
| 08.04.2025 | 22,88 | 23,10 | 21,45 | 21,72 | -0,69% | 5.821.348,00 |
| 07.04.2025 | 21,00 | 23,16 | 20,55 | 21,87 | 1,77% | 4.536.201,00 |
| 04.04.2025 | 23,25 | 23,54 | 21,11 | 21,49 | -12,00% | 7.602.294,00 |
| 03.04.2025 | 23,59 | 25,24 | 23,33 | 24,42 | -5,97% | 5.031.029,00 |
| 02.04.2025 | 25,76 | 26,18 | 25,32 | 25,97 | 1,45% | 3.051.642,00 |
| 01.04.2025 | 25,74 | 25,79 | 25,19 | 25,60 | -0,89% | 3.521.546,00 |
| 31.03.2025 | 26,01 | 26,12 | 24,54 | 25,83 | -0,39% | 3.690.184,00 |
| 28.03.2025 | 26,82 | 27,00 | 25,76 | 25,93 | -1,93% | 5.039.447,00 |
| 27.03.2025 | 26,04 | 26,62 | 25,70 | 26,44 | 2,68% | 3.971.828,00 |
| 26.03.2025 | 26,16 | 26,19 | 25,63 | 25,75 | -0,85% | 2.506.089,00 |
| 25.03.2025 | 26,36 | 26,79 | 25,92 | 25,97 | 0,39% | 2.653.890,00 |
| 24.03.2025 | 25,88 | 26,23 | 25,74 | 25,87 | 0,47% | 1.845.574,00 |
| 21.03.2025 | 25,94 | 26,16 | 25,27 | 25,75 | -2,46% | 4.101.565,00 |
| 20.03.2025 | 25,90 | 26,70 | 25,66 | 26,40 | -0,45% | 2.299.596,00 |
| 19.03.2025 | 26,40 | 26,68 | 26,10 | 26,52 | -0,30% | 2.584.157,00 |
| 18.03.2025 | 27,37 | 27,47 | 26,56 | 26,60 | -0,37% | 4.668.058,00 |
| 17.03.2025 | 25,94 | 26,72 | 25,94 | 26,70 | 3,57% | 3.270.426,00 |
| 14.03.2025 | 25,96 | 26,10 | 25,47 | 25,78 | 0,74% | 3.487.932,00 |
| 13.03.2025 | 25,27 | 26,13 | 24,97 | 25,59 | 1,35% | 5.637.630,00 |
| 12.03.2025 | 24,35 | 25,43 | 24,15 | 25,25 | 3,15% | 4.108.828,00 |
| 11.03.2025 | 23,59 | 24,50 | 23,59 | 24,48 | 4,66% | 4.252.953,00 |
| 10.03.2025 | 24,16 | 24,28 | 23,13 | 23,39 | -4,73% | 2.975.451,00 |
| 07.03.2025 | 24,51 | 25,30 | 23,82 | 24,55 | 0,16% | 3.114.432,00 |
| 06.03.2025 | 24,57 | 25,02 | 24,14 | 24,51 | -1,68% | 2.757.045,00 |
| 05.03.2025 | 23,72 | 24,99 | 23,63 | 24,93 | 5,23% | 2.774.970,00 |
| 04.03.2025 | 23,85 | 24,03 | 22,78 | 23,69 | 0,72% | 2.884.457,00 |
| 03.03.2025 | 24,37 | 24,64 | 23,32 | 23,52 | -1,30% | 3.908.765,00 |
| 28.02.2025 | 23,42 | 23,84 | 23,03 | 23,83 | -0,29% | 3.355.997,00 |
| 27.02.2025 | 24,76 | 24,96 | 23,86 | 23,90 | -4,44% | 2.724.448,00 |