55,880$
-0,41%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 41,36 | 42,57 | 40,93 | 42,03 | 2,49% | 7.353.828,00 |
| 15.10.2025 | 40,20 | 41,20 | 40,10 | 41,01 | 3,72% | 6.597.907,00 |
| 14.10.2025 | 39,83 | 40,64 | 39,26 | 39,54 | -3,16% | 7.587.451,00 |
| 13.10.2025 | 40,02 | 41,50 | 40,01 | 40,83 | 6,05% | 7.544.215,00 |
| 10.10.2025 | 38,95 | 39,23 | 38,10 | 38,50 | -0,13% | 7.306.304,00 |
| 09.10.2025 | 40,55 | 40,84 | 38,03 | 38,55 | -3,12% | 9.547.905,00 |
| 08.10.2025 | 40,43 | 40,64 | 39,70 | 39,79 | 1,09% | 8.059.746,00 |
| 07.10.2025 | 40,02 | 40,20 | 39,17 | 39,36 | -1,67% | 4.201.882,00 |
| 06.10.2025 | 39,78 | 40,42 | 39,57 | 40,03 | 2,14% | 5.452.951,00 |
| 02.10.2025 | 39,83 | 39,92 | 37,56 | 39,19 | -0,23% | 6.419.120,00 |
| 01.10.2025 | 39,55 | 40,34 | 38,95 | 39,28 | 1,42% | 6.035.952,00 |
| 30.09.2025 | 37,81 | 39,12 | 37,55 | 38,73 | -0,21% | 6.324.408,00 |
| 29.09.2025 | 39,47 | 39,60 | 38,61 | 38,81 | 1,17% | 7.131.848,00 |
| 26.09.2025 | 37,08 | 38,51 | 36,90 | 38,36 | 4,24% | 8.010.884,00 |
| 25.09.2025 | 36,87 | 37,09 | 36,40 | 36,80 | 1,13% | 5.239.401,00 |
| 24.09.2025 | 37,80 | 38,06 | 36,36 | 36,39 | -3,65% | 4.543.356,00 |
| 23.09.2025 | 37,70 | 38,41 | 37,54 | 37,77 | 1,07% | 7.143.258,00 |
| 22.09.2025 | 37,75 | 38,16 | 36,54 | 37,37 | 2,50% | 10.211.319,00 |
| 19.09.2025 | 35,40 | 36,59 | 35,30 | 36,46 | 3,52% | 19.233.874,00 |
| 18.09.2025 | 35,38 | 35,50 | 34,44 | 35,22 | -0,34% | 5.608.994,00 |
| 17.09.2025 | 35,49 | 36,26 | 35,06 | 35,34 | -2,40% | 6.513.257,00 |
| 16.09.2025 | 37,21 | 37,38 | 36,04 | 36,21 | -2,64% | 6.224.040,00 |
| 15.09.2025 | 36,74 | 37,73 | 36,69 | 37,19 | 1,39% | 6.744.314,00 |
| 12.09.2025 | 37,07 | 37,56 | 36,63 | 36,68 | -0,38% | 6.073.753,00 |
| 11.09.2025 | 36,17 | 36,87 | 35,83 | 36,82 | 1,60% | 4.488.959,00 |
| 10.09.2025 | 35,84 | 36,49 | 35,46 | 36,24 | 2,37% | 6.907.358,00 |
| 09.09.2025 | 35,95 | 36,31 | 35,14 | 35,40 | -0,98% | 7.795.926,00 |
| 08.09.2025 | 35,82 | 36,14 | 35,02 | 35,75 | 3,32% | 9.053.064,00 |
| 05.09.2025 | 34,48 | 34,75 | 33,72 | 34,60 | 3,04% | 6.156.047,00 |
| 04.09.2025 | 33,50 | 34,05 | 33,33 | 33,58 | -1,35% | 4.575.233,00 |
| 03.09.2025 | 34,78 | 34,91 | 33,69 | 34,04 | -0,76% | 8.280.391,00 |
| 02.09.2025 | 35,00 | 35,00 | 33,50 | 34,30 | 1,12% | 10.394.705,00 |
| 29.08.2025 | 32,95 | 33,99 | 32,95 | 33,92 | 3,01% | 4.285.807,00 |
| 28.08.2025 | 33,14 | 33,20 | 32,46 | 32,93 | -0,21% | 3.580.447,00 |
| 27.08.2025 | 32,77 | 33,05 | 32,32 | 33,00 | -0,33% | 3.405.501,00 |
| 26.08.2025 | 32,57 | 33,21 | 32,57 | 33,11 | 1,85% | 3.266.810,00 |
| 25.08.2025 | 32,47 | 32,77 | 32,40 | 32,51 | -0,40% | 2.996.865,00 |
| 22.08.2025 | 31,79 | 32,82 | 31,60 | 32,64 | 1,87% | 4.046.446,00 |
| 21.08.2025 | 31,29 | 32,28 | 31,16 | 32,04 | 2,46% | 3.582.523,00 |
| 20.08.2025 | 30,79 | 31,28 | 30,68 | 31,27 | 2,06% | 3.760.149,00 |