51,790$
-7,20%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 52,95 | 53,33 | 51,02 | 51,79 | -7,20% | 9.842.321,00 |
| 17.03.2026 | 57,16 | 57,95 | 55,12 | 55,81 | -1,06% | 7.056.372,00 |
| 16.03.2026 | 55,25 | 56,97 | 54,02 | 56,41 | 0,52% | 8.762.995,00 |
| 13.03.2026 | 59,24 | 59,24 | 55,67 | 56,12 | -6,58% | 7.647.784,00 |
| 12.03.2026 | 60,49 | 60,50 | 58,24 | 60,07 | -1,25% | 5.430.591,00 |
| 11.03.2026 | 59,88 | 60,87 | 58,69 | 60,83 | -1,11% | 6.503.541,00 |
| 10.03.2026 | 62,22 | 64,19 | 61,15 | 61,51 | 1,57% | 9.835.025,00 |
| 09.03.2026 | 57,51 | 60,67 | 56,47 | 60,56 | 1,68% | 7.636.086,00 |
| 06.03.2026 | 59,56 | 60,37 | 57,37 | 59,56 | -0,65% | 6.316.285,00 |
| 05.03.2026 | 61,76 | 61,85 | 58,04 | 59,95 | -3,07% | 7.513.858,00 |
| 04.03.2026 | 63,27 | 63,96 | 60,91 | 61,85 | 0,42% | 5.282.623,00 |
| 03.03.2026 | 63,00 | 63,00 | 58,80 | 61,59 | -8,10% | 10.013.321,00 |
| 02.03.2026 | 68,38 | 68,68 | 64,73 | 67,02 | -2,45% | 6.240.285,00 |
| 27.02.2026 | 68,07 | 68,91 | 67,30 | 68,70 | 1,76% | 6.007.175,00 |
| 26.02.2026 | 63,83 | 67,55 | 63,40 | 67,51 | 4,99% | 7.166.080,00 |
| 25.02.2026 | 66,07 | 66,47 | 64,18 | 64,30 | -1,62% | 6.859.096,00 |
| 24.02.2026 | 63,19 | 65,71 | 62,49 | 65,36 | 1,02% | 5.103.643,00 |
| 20.02.2026 | 61,37 | 64,92 | 60,40 | 64,70 | 5,70% | 10.655.271,00 |
| 19.02.2026 | 58,50 | 61,55 | 57,27 | 61,21 | 5,52% | 8.475.535,00 |
| 18.02.2026 | 57,33 | 58,38 | 56,50 | 58,01 | 3,42% | 7.366.985,00 |
| 17.02.2026 | 56,26 | 56,52 | 53,52 | 56,09 | -3,18% | 7.842.892,00 |
| 13.02.2026 | 56,00 | 58,24 | 55,54 | 57,93 | 6,12% | 6.726.623,00 |
| 12.02.2026 | 58,95 | 59,44 | 54,52 | 54,59 | -8,83% | 8.691.617,00 |
| 11.02.2026 | 61,36 | 61,49 | 58,54 | 59,88 | 1,00% | 5.407.910,00 |
| 10.02.2026 | 58,01 | 59,89 | 57,98 | 59,29 | 0,54% | 6.292.913,00 |
| 09.02.2026 | 57,00 | 59,08 | 56,57 | 58,97 | 6,81% | 6.359.703,00 |
| 06.02.2026 | 53,25 | 55,40 | 53,05 | 55,21 | 5,34% | 9.371.137,00 |
| 05.02.2026 | 53,98 | 55,86 | 52,16 | 52,41 | -8,87% | 12.150.218,00 |
| 04.02.2026 | 58,29 | 58,71 | 54,90 | 57,51 | 1,48% | 8.569.735,00 |
| 03.02.2026 | 57,51 | 57,72 | 54,80 | 56,67 | 5,67% | 12.592.905,00 |
| 02.02.2026 | 54,25 | 56,17 | 52,58 | 53,63 | -1,78% | 11.690.648,00 |
| 30.01.2026 | 55,12 | 59,52 | 53,93 | 54,60 | -13,73% | 20.552.556,00 |
| 29.01.2026 | 67,35 | 67,51 | 60,93 | 63,29 | -3,99% | 14.174.387,00 |
| 28.01.2026 | 66,35 | 66,47 | 63,20 | 65,92 | 2,50% | 11.520.153,00 |
| 27.01.2026 | 64,95 | 65,04 | 61,82 | 64,31 | -0,79% | 11.054.471,00 |
| 26.01.2026 | 69,81 | 69,99 | 64,71 | 64,82 | 5,02% | 15.418.848,00 |
| 22.01.2026 | 58,02 | 61,88 | 57,71 | 61,72 | 7,88% | 9.833.127,00 |
| 21.01.2026 | 60,23 | 60,25 | 56,55 | 57,21 | -2,41% | 11.536.904,00 |
| 20.01.2026 | 58,21 | 59,11 | 57,29 | 58,62 | 6,20% | 8.613.672,00 |
| 16.01.2026 | 54,87 | 55,27 | 53,35 | 55,20 | -1,22% | 7.894.397,00 |
| 15.01.2026 | 55,14 | 56,02 | 54,26 | 55,88 | -0,41% | 5.724.481,00 |
| 14.01.2026 | 57,11 | 57,15 | 54,89 | 56,11 | 0,32% | 6.683.276,00 |
| 13.01.2026 | 56,28 | 57,19 | 55,64 | 55,93 | 0,38% | 5.673.414,00 |
| 12.01.2026 | 56,07 | 56,69 | 55,46 | 55,72 | 2,67% | 7.614.661,00 |
| 09.01.2026 | 54,69 | 54,79 | 53,32 | 54,27 | 2,22% | 5.109.693,00 |
| 08.01.2026 | 51,30 | 53,14 | 51,23 | 53,09 | -0,49% | 5.387.339,00 |
| 07.01.2026 | 53,02 | 53,37 | 51,14 | 53,35 | -3,89% | 6.220.151,00 |
| 06.01.2026 | 53,56 | 55,69 | 53,40 | 55,51 | 4,48% | 5.874.162,00 |
| 05.01.2026 | 52,41 | 54,36 | 51,96 | 53,13 | 4,09% | 5.967.664,00 |
| 02.01.2026 | 53,00 | 53,15 | 49,61 | 51,04 | -1,49% | 6.397.832,00 |
| 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% | 5.014.812,00 |
| 29.12.2025 | 52,50 | 53,03 | 51,18 | 52,24 | -5,69% | 9.059.271,00 |
| 26.12.2025 | 55,00 | 55,85 | 53,59 | 55,39 | 2,90% | 6.405.518,00 |
| 24.12.2025 | 53,83 | 54,02 | 52,52 | 53,83 | -0,02% | 2.268.106,00 |
| 23.12.2025 | 54,25 | 54,37 | 52,78 | 53,84 | 0,19% | 5.444.493,00 |
| 22.12.2025 | 53,48 | 54,41 | 53,18 | 53,74 | 3,81% | 5.873.408,00 |
| 19.12.2025 | 50,16 | 52,34 | 50,15 | 51,77 | 3,44% | 11.676.007,00 |
| 18.12.2025 | 50,23 | 50,82 | 49,47 | 50,05 | 0,10% | 5.026.641,00 |
| 17.12.2025 | 50,40 | 50,60 | 49,19 | 50,00 | 1,50% | 5.273.400,00 |
| 16.12.2025 | 49,18 | 50,25 | 48,52 | 49,26 | -0,16% | 4.831.350,00 |
| 15.12.2025 | 51,39 | 51,40 | 48,55 | 49,34 | -0,78% | 6.686.850,00 |
| 12.12.2025 | 51,37 | 52,24 | 48,98 | 49,73 | -1,23% | 8.447.333,00 |
| 11.12.2025 | 49,50 | 51,89 | 49,00 | 50,35 | 3,47% | 7.963.754,00 |
| 10.12.2025 | 48,02 | 49,31 | 47,00 | 48,66 | 0,52% | 7.250.564,00 |
| 09.12.2025 | 44,06 | 48,78 | 44,04 | 48,41 | 11,16% | 17.106.250,00 |
| 08.12.2025 | 44,73 | 44,85 | 43,42 | 43,55 | -1,89% | 4.104.278,00 |
| 05.12.2025 | 45,10 | 45,84 | 44,05 | 44,39 | 0,43% | 4.528.639,00 |
| 04.12.2025 | 43,91 | 44,42 | 43,44 | 44,20 | -0,54% | 3.118.967,00 |
| 03.12.2025 | 45,60 | 45,91 | 44,29 | 44,44 | -0,91% | 4.120.131,00 |
| 02.12.2025 | 45,90 | 46,06 | 43,61 | 44,85 | -2,67% | 6.068.424,00 |
| 01.12.2025 | 46,57 | 46,60 | 44,87 | 46,08 | 0,90% | 9.364.950,00 |
| 28.11.2025 | 43,97 | 45,97 | 43,60 | 45,67 | 7,23% | 7.252.726,00 |
| 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% | 3.859.987,00 |
| 24.11.2025 | 36,88 | 39,08 | 36,76 | 38,99 | 6,88% | 3.854.701,00 |
| 20.11.2025 | 39,00 | 39,56 | 36,44 | 36,48 | -6,58% | 5.112.218,00 |
| 19.11.2025 | 38,86 | 39,94 | 38,33 | 39,05 | 2,57% | 4.482.970,00 |
| 18.11.2025 | 37,64 | 38,25 | 37,01 | 38,07 | 1,82% | 3.503.548,00 |
| 17.11.2025 | 38,30 | 38,49 | 37,18 | 37,39 | -4,25% | 5.064.381,00 |
| 13.11.2025 | 38,94 | 40,79 | 38,66 | 39,05 | 1,77% | 9.288.951,00 |
| 12.11.2025 | 37,73 | 39,18 | 37,52 | 38,37 | 2,08% | 7.742.829,00 |
| 11.11.2025 | 37,75 | 37,82 | 36,79 | 37,59 | 0,51% | 4.209.350,00 |
| 10.11.2025 | 36,18 | 37,79 | 35,97 | 37,40 | 7,44% | 8.198.438,00 |
| 07.11.2025 | 34,09 | 34,85 | 33,62 | 34,81 | 2,90% | 3.725.939,00 |
| 06.11.2025 | 34,11 | 34,64 | 33,69 | 33,83 | 0,18% | 4.009.135,00 |
| 05.11.2025 | 34,01 | 34,02 | 33,36 | 33,77 | 1,72% | 4.139.913,00 |
| 04.11.2025 | 33,70 | 34,07 | 33,08 | 33,20 | -4,27% | 4.331.683,00 |
| 03.11.2025 | 35,15 | 35,53 | 34,48 | 34,68 | -1,51% | 3.884.736,00 |
| 31.10.2025 | 35,48 | 35,77 | 34,69 | 35,21 | -0,90% | 6.768.755,00 |
| 30.10.2025 | 35,14 | 35,93 | 35,02 | 35,53 | 1,25% | 3.974.178,00 |
| 29.10.2025 | 36,24 | 36,24 | 34,88 | 35,09 | -0,43% | 5.129.478,00 |
| 28.10.2025 | 33,96 | 35,25 | 33,90 | 35,24 | 1,47% | 4.911.311,00 |
| 27.10.2025 | 35,25 | 35,67 | 33,75 | 34,73 | -4,43% | 6.713.874,00 |
| 24.10.2025 | 35,62 | 36,61 | 35,62 | 36,34 | 0,33% | 3.835.154,00 |
| 23.10.2025 | 36,96 | 37,00 | 36,12 | 36,22 | 0,95% | 3.467.550,00 |
| 22.10.2025 | 34,36 | 36,04 | 34,23 | 35,88 | 1,24% | 6.970.153,00 |
| 21.10.2025 | 36,05 | 36,29 | 34,72 | 35,44 | -10,01% | 9.994.454,00 |
| 20.10.2025 | 39,41 | 39,85 | 38,56 | 39,38 | 2,45% | 5.049.101,00 |
| 17.10.2025 | 41,00 | 41,44 | 37,70 | 38,44 | -8,54% | 9.445.698,00 |