29,470$
4,91%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 28,69 | 29,72 | 28,65 | 29,47 | 4,91% | 5.701.712,00 |
| 18.07.2025 | 28,75 | 28,78 | 27,89 | 28,09 | -1,06% | 5.282.654,00 |
| 17.07.2025 | 28,62 | 28,62 | 28,09 | 28,39 | -1,83% | 3.657.505,00 |
| 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% | 5.063.750,00 |
| 14.07.2025 | 30,59 | 31,03 | 29,72 | 29,75 | -1,91% | 5.965.558,00 |
| 11.07.2025 | 30,02 | 30,48 | 29,59 | 30,33 | 3,37% | 7.475.776,00 |
| 10.07.2025 | 29,05 | 29,37 | 28,45 | 29,34 | 1,77% | 3.890.635,00 |
| 09.07.2025 | 28,51 | 28,91 | 28,37 | 28,83 | 0,87% | 2.907.589,00 |
| 08.07.2025 | 29,28 | 29,55 | 28,19 | 28,58 | -2,66% | 8.442.101,00 |
| 07.07.2025 | 28,66 | 29,37 | 28,09 | 29,36 | 0,55% | 4.365.276,00 |
| 03.07.2025 | 28,62 | 29,20 | 28,54 | 29,20 | 1,46% | 2.691.645,00 |
| 02.07.2025 | 28,67 | 28,84 | 28,26 | 28,78 | 1,34% | 3.542.527,00 |
| 01.07.2025 | 28,99 | 29,10 | 28,23 | 28,40 | 0,00% | 3.692.448,00 |
| 30.06.2025 | 27,88 | 28,48 | 27,63 | 28,40 | 2,45% | 4.475.663,00 |
| 27.06.2025 | 28,10 | 28,22 | 27,53 | 27,72 | -4,84% | 4.854.102,00 |
| 26.06.2025 | 28,80 | 29,15 | 28,55 | 29,13 | 1,57% | 3.114.074,00 |
| 25.06.2025 | 28,30 | 28,76 | 28,16 | 28,68 | 1,02% | 3.059.917,00 |
| 24.06.2025 | 28,20 | 28,55 | 27,76 | 28,39 | -2,20% | 4.850.736,00 |
| 23.06.2025 | 28,68 | 29,46 | 28,55 | 29,03 | 1,26% | 3.915.054,00 |
| 20.06.2025 | 28,74 | 29,48 | 28,54 | 28,67 | -1,04% | 9.101.737,00 |
| 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% | 5.160.160,00 |
| 16.06.2025 | 29,00 | 29,47 | 28,81 | 28,94 | -0,24% | 5.964.052,00 |
| 13.06.2025 | 29,04 | 29,15 | 28,65 | 29,01 | 0,17% | 4.856.701,00 |
| 12.06.2025 | 28,94 | 29,33 | 28,72 | 28,96 | 1,05% | 3.887.864,00 |
| 11.06.2025 | 28,56 | 28,81 | 28,17 | 28,66 | 0,60% | 6.614.430,00 |
| 10.06.2025 | 29,27 | 29,34 | 28,18 | 28,49 | -2,46% | 6.137.267,00 |
| 09.06.2025 | 29,16 | 29,66 | 28,81 | 29,21 | 1,95% | 7.022.599,00 |
| 06.06.2025 | 28,79 | 29,19 | 28,25 | 28,65 | 0,17% | 10.614.205,00 |
| 05.06.2025 | 27,85 | 28,88 | 27,82 | 28,60 | 7,56% | 15.578.250,00 |
| 04.06.2025 | 26,45 | 26,67 | 26,12 | 26,59 | 1,26% | 5.243.845,00 |
| 03.06.2025 | 25,77 | 26,29 | 25,56 | 26,26 | 0,38% | 4.619.476,00 |
| 02.06.2025 | 25,15 | 26,39 | 24,90 | 26,16 | 7,26% | 8.190.236,00 |
| 30.05.2025 | 24,06 | 24,41 | 23,88 | 24,39 | 0,79% | 3.062.131,00 |
| 29.05.2025 | 24,53 | 24,69 | 24,09 | 24,20 | -0,78% | 3.238.662,00 |
| 28.05.2025 | 24,15 | 24,41 | 23,99 | 24,39 | 1,20% | 3.552.127,00 |
| 27.05.2025 | 23,76 | 24,56 | 23,73 | 24,10 | -0,17% | 4.977.477,00 |
| 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% | 4.068.640,00 |
| 21.05.2025 | 23,79 | 24,30 | 23,79 | 24,10 | 1,26% | 4.897.615,00 |
| 20.05.2025 | 22,99 | 23,81 | 22,93 | 23,80 | 2,67% | 5.238.644,00 |
| 19.05.2025 | 23,00 | 23,46 | 22,69 | 23,18 | 1,93% | 4.021.973,00 |
| 16.05.2025 | 22,39 | 22,75 | 22,17 | 22,74 | -0,48% | 7.016.993,00 |
| 15.05.2025 | 22,70 | 22,95 | 22,30 | 22,85 | 1,06% | 5.166.414,00 |
| 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% | 13.232.185,00 |
| 12.05.2025 | 25,05 | 25,50 | 22,75 | 22,82 | -16,13% | 20.668.117,00 |
| 09.05.2025 | 25,86 | 27,22 | 25,71 | 27,21 | 6,50% | 6.509.742,00 |
| 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% | 3.783.031,00 |
| 06.05.2025 | 24,47 | 25,07 | 24,05 | 25,04 | 4,73% | 4.235.775,00 |
| 05.05.2025 | 24,30 | 24,36 | 23,58 | 23,91 | 1,57% | 3.188.527,00 |
| 02.05.2025 | 24,52 | 24,52 | 23,31 | 23,54 | -2,04% | 4.509.149,00 |
| 01.05.2025 | 24,65 | 24,72 | 23,95 | 24,03 | -4,57% | 4.105.219,00 |
| 30.04.2025 | 24,80 | 25,25 | 24,78 | 25,18 | -0,36% | 3.278.345,00 |
| 29.04.2025 | 25,38 | 25,81 | 25,15 | 25,27 | -1,63% | 3.981.840,00 |
| 28.04.2025 | 25,40 | 25,70 | 25,06 | 25,69 | 0,86% | 3.497.536,00 |
| 25.04.2025 | 25,05 | 25,75 | 25,05 | 25,47 | -2,08% | 2.622.427,00 |
| 24.04.2025 | 26,08 | 26,21 | 25,58 | 26,01 | 1,29% | 2.944.986,00 |
| 23.04.2025 | 25,12 | 26,34 | 25,02 | 25,68 | -1,76% | 7.974.263,00 |
| 22.04.2025 | 26,86 | 27,15 | 25,94 | 26,14 | -3,08% | 4.425.023,00 |
| 21.04.2025 | 27,89 | 28,17 | 26,35 | 26,97 | -0,85% | 4.995.062,00 |
| 17.04.2025 | 27,73 | 27,75 | 27,07 | 27,20 | -2,93% | 3.654.779,00 |
| 16.04.2025 | 28,60 | 28,60 | 27,66 | 28,02 | 2,04% | 5.227.331,00 |
| 15.04.2025 | 27,35 | 27,66 | 27,05 | 27,46 | 1,03% | 3.383.147,00 |
| 14.04.2025 | 25,56 | 27,25 | 25,56 | 27,18 | 5,02% | 6.779.503,00 |
| 11.04.2025 | 26,04 | 26,43 | 25,46 | 25,88 | 4,19% | 6.142.019,00 |
| 10.04.2025 | 24,45 | 25,21 | 24,41 | 24,84 | 1,76% | 5.424.644,00 |
| 09.04.2025 | 22,73 | 24,66 | 22,34 | 24,41 | 12,38% | 7.005.381,00 |
| 08.04.2025 | 23,01 | 23,10 | 21,45 | 21,72 | -0,69% | 5.782.511,00 |
| 07.04.2025 | 21,00 | 23,16 | 20,55 | 21,87 | 1,77% | 4.481.330,00 |
| 04.04.2025 | 23,25 | 23,54 | 21,11 | 21,49 | -12,00% | 7.585.546,00 |
| 03.04.2025 | 23,59 | 25,24 | 23,33 | 24,42 | -5,97% | 5.026.947,00 |
| 02.04.2025 | 25,65 | 26,18 | 25,32 | 25,97 | 1,45% | 2.986.681,00 |
| 01.04.2025 | 25,74 | 25,79 | 25,19 | 25,60 | -0,89% | 3.504.466,00 |
| 31.03.2025 | 26,01 | 26,12 | 24,54 | 25,83 | -0,39% | 3.680.240,00 |
| 28.03.2025 | 26,68 | 27,00 | 25,76 | 25,93 | -1,93% | 4.904.433,00 |
| 27.03.2025 | 26,04 | 26,62 | 25,70 | 26,44 | 2,68% | 3.848.330,00 |
| 26.03.2025 | 26,16 | 26,19 | 25,63 | 25,75 | -0,85% | 2.468.239,00 |
| 25.03.2025 | 26,32 | 26,79 | 25,92 | 25,97 | 0,39% | 2.401.473,00 |
| 24.03.2025 | 25,96 | 26,23 | 25,74 | 25,87 | 0,47% | 1.810.462,00 |
| 21.03.2025 | 25,94 | 26,16 | 25,27 | 25,75 | -2,46% | 3.713.740,00 |
| 20.03.2025 | 25,90 | 26,70 | 25,66 | 26,40 | -0,45% | 2.032.187,00 |
| 19.03.2025 | 26,52 | 26,68 | 26,10 | 26,52 | -0,30% | 2.392.367,00 |
| 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% | 3.008.353,00 |
| 14.03.2025 | 25,96 | 26,10 | 25,47 | 25,78 | 0,74% | 3.293.676,00 |
| 13.03.2025 | 25,27 | 26,13 | 24,97 | 25,59 | 1,35% | 5.395.008,00 |
| 12.03.2025 | 24,15 | 25,43 | 24,15 | 25,25 | 3,15% | 3.884.751,00 |
| 11.03.2025 | 23,63 | 24,50 | 23,59 | 24,48 | 4,66% | 4.234.429,00 |
| 10.03.2025 | 24,16 | 24,28 | 23,13 | 23,39 | -4,73% | 2.956.701,00 |
| 07.03.2025 | 24,57 | 25,30 | 23,82 | 24,55 | 0,16% | 3.108.296,00 |
| 06.03.2025 | 24,57 | 25,02 | 24,14 | 24,51 | -1,68% | 2.681.608,00 |
| 05.03.2025 | 23,74 | 24,99 | 23,63 | 24,93 | 5,23% | 2.767.849,00 |
| 04.03.2025 | 23,85 | 24,03 | 22,78 | 23,69 | 0,72% | 2.783.876,00 |
| 03.03.2025 | 24,37 | 24,64 | 23,32 | 23,52 | -1,30% | 3.776.536,00 |
| 28.02.2025 | 23,42 | 23,84 | 23,03 | 23,83 | -0,29% | 2.874.891,00 |
| 27.02.2025 | 24,65 | 24,96 | 23,86 | 23,90 | -4,44% | 2.662.926,00 |
| 26.02.2025 | 24,17 | 25,37 | 24,17 | 25,01 | 2,58% | 2.954.657,00 |