20,650$
-6,14%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 21,82 | 21,89 | 20,60 | 20,65 | -6,14% | 4.596.949,00 |
| 17.12.2024 | 21,61 | 22,03 | 21,38 | 22,00 | -0,05% | 2.014.733,00 |
| 16.12.2024 | 22,19 | 22,36 | 21,86 | 22,01 | -0,90% | 2.916.109,00 |
| 13.12.2024 | 22,30 | 22,53 | 21,98 | 22,21 | -2,07% | 2.472.480,00 |
| 12.12.2024 | 23,00 | 23,33 | 22,64 | 22,68 | -5,26% | 2.951.497,00 |
| 11.12.2024 | 23,40 | 24,24 | 23,30 | 23,94 | 3,55% | 3.105.911,00 |
| 10.12.2024 | 23,60 | 23,85 | 23,05 | 23,12 | -0,69% | 2.405.271,00 |
| 09.12.2024 | 23,10 | 24,33 | 23,08 | 23,28 | 5,01% | 4.159.750,00 |
| 06.12.2024 | 22,66 | 22,72 | 22,11 | 22,17 | -2,59% | 2.646.027,00 |
| 05.12.2024 | 22,51 | 23,09 | 22,51 | 22,76 | 0,62% | 2.326.006,00 |
| 04.12.2024 | 22,77 | 22,96 | 22,53 | 22,62 | 0,04% | 2.126.775,00 |
| 03.12.2024 | 21,59 | 22,84 | 21,59 | 22,61 | 5,95% | 2.961.358,00 |
| 02.12.2024 | 21,86 | 21,97 | 21,16 | 21,34 | -2,87% | 3.420.005,00 |
| 29.11.2024 | 21,86 | 22,28 | 21,81 | 21,97 | 1,15% | 1.554.771,00 |
| 27.11.2024 | 21,87 | 21,99 | 21,46 | 21,72 | 0,00% | 4.323.569,00 |
| 26.11.2024 | 21,64 | 21,92 | 21,34 | 21,72 | 0,14% | 3.286.166,00 |
| 25.11.2024 | 21,85 | 21,95 | 21,40 | 21,69 | -3,94% | 5.373.896,00 |
| 22.11.2024 | 23,08 | 23,15 | 22,57 | 22,58 | 0,71% | 2.594.050,00 |
| 20.11.2024 | 22,55 | 22,63 | 22,25 | 22,42 | -1,45% | 2.407.211,00 |
| 19.11.2024 | 22,99 | 22,99 | 22,45 | 22,75 | 0,22% | 2.626.852,00 |
| 18.11.2024 | 22,48 | 22,89 | 22,18 | 22,70 | 6,03% | 3.761.182,00 |
| 15.11.2024 | 22,05 | 22,24 | 21,38 | 21,41 | -2,15% | 10.147.313,00 |
| 14.11.2024 | 21,51 | 21,88 | 21,16 | 21,88 | 1,67% | 4.593.359,00 |
| 13.11.2024 | 22,23 | 22,50 | 21,40 | 21,52 | -2,18% | 3.075.855,00 |
| 12.11.2024 | 21,35 | 22,06 | 21,34 | 22,00 | 1,43% | 3.545.170,00 |
| 11.11.2024 | 21,44 | 21,97 | 21,03 | 21,69 | -4,20% | 5.086.793,00 |
| 08.11.2024 | 23,03 | 23,23 | 22,25 | 22,64 | -3,29% | 2.941.617,00 |
| 07.11.2024 | 22,91 | 23,52 | 22,48 | 23,41 | 4,18% | 3.645.211,00 |
| 06.11.2024 | 20,85 | 22,88 | 20,75 | 22,47 | -0,31% | 6.448.573,00 |
| 05.11.2024 | 23,00 | 23,16 | 22,36 | 22,54 | -0,88% | 4.343.837,00 |
| 04.11.2024 | 23,03 | 23,20 | 22,64 | 22,74 | -1,09% | 2.241.425,00 |
| 01.11.2024 | 23,77 | 23,82 | 22,93 | 22,99 | -1,79% | 2.507.703,00 |
| 31.10.2024 | 23,72 | 23,74 | 22,90 | 23,41 | -3,82% | 5.226.444,00 |
| 30.10.2024 | 24,81 | 24,81 | 23,99 | 24,34 | -2,44% | 2.434.617,00 |
| 29.10.2024 | 24,88 | 25,18 | 24,57 | 24,95 | 2,09% | 2.913.383,00 |
| 28.10.2024 | 24,60 | 24,78 | 24,31 | 24,44 | -1,17% | 2.128.589,00 |
| 25.10.2024 | 24,90 | 25,26 | 24,65 | 24,73 | -2,48% | 3.019.316,00 |
| 24.10.2024 | 25,81 | 25,83 | 24,75 | 25,36 | -0,74% | 4.580.040,00 |
| 23.10.2024 | 25,14 | 25,66 | 25,02 | 25,55 | -1,16% | 4.337.407,00 |
| 22.10.2024 | 25,36 | 26,05 | 25,13 | 25,85 | 4,15% | 5.511.359,00 |
| 21.10.2024 | 25,45 | 25,73 | 24,71 | 24,82 | 1,68% | 8.355.584,00 |
| 18.10.2024 | 22,56 | 24,56 | 22,45 | 24,41 | 10,55% | 7.822.511,00 |
| 17.10.2024 | 22,25 | 22,37 | 21,91 | 22,08 | 0,32% | 2.070.641,00 |
| 16.10.2024 | 22,51 | 23,07 | 22,01 | 22,01 | -1,26% | 2.865.854,00 |
| 15.10.2024 | 22,09 | 22,34 | 21,76 | 22,29 | 1,18% | 1.901.766,00 |
| 14.10.2024 | 22,07 | 22,30 | 21,71 | 22,03 | -1,03% | 1.547.759,00 |
| 11.10.2024 | 22,60 | 22,91 | 22,25 | 22,26 | -0,89% | 3.409.401,00 |
| 10.10.2024 | 21,31 | 22,56 | 21,15 | 22,46 | 5,84% | 3.393.163,00 |
| 09.10.2024 | 21,14 | 21,24 | 20,73 | 21,22 | 0,19% | 1.570.766,00 |
| 08.10.2024 | 21,05 | 21,21 | 20,72 | 21,18 | -0,19% | 1.883.697,00 |
| 07.10.2024 | 21,34 | 21,38 | 20,97 | 21,22 | -1,35% | 1.848.720,00 |
| 04.10.2024 | 21,36 | 22,16 | 21,26 | 21,51 | 0,70% | 2.480.922,00 |
| 03.10.2024 | 21,34 | 21,40 | 20,95 | 21,36 | -0,84% | 1.781.735,00 |
| 02.10.2024 | 21,67 | 22,06 | 21,37 | 21,54 | -0,05% | 1.869.659,00 |
| 01.10.2024 | 21,31 | 21,61 | 21,13 | 21,55 | 3,26% | 3.882.361,00 |
| 30.09.2024 | 21,00 | 21,29 | 20,52 | 20,87 | -2,70% | 3.084.958,00 |
| 27.09.2024 | 22,14 | 22,33 | 21,38 | 21,45 | -4,03% | 3.343.926,00 |
| 26.09.2024 | 22,18 | 22,79 | 22,02 | 22,35 | 2,15% | 5.207.537,00 |
| 25.09.2024 | 21,86 | 22,31 | 21,71 | 21,88 | -1,44% | 3.723.843,00 |
| 24.09.2024 | 21,15 | 22,32 | 21,07 | 22,20 | 6,02% | 5.924.628,00 |
| 23.09.2024 | 21,26 | 21,69 | 20,92 | 20,94 | -1,92% | 2.324.827,00 |
| 20.09.2024 | 21,40 | 21,63 | 21,14 | 21,35 | 1,57% | 8.636.863,00 |
| 19.09.2024 | 21,57 | 21,57 | 20,67 | 21,02 | 2,94% | 3.466.732,00 |
| 18.09.2024 | 20,87 | 21,69 | 20,40 | 20,42 | -2,25% | 3.453.326,00 |
| 17.09.2024 | 21,06 | 21,48 | 20,82 | 20,89 | -1,60% | 2.781.275,00 |
| 16.09.2024 | 21,30 | 21,75 | 21,16 | 21,23 | 0,14% | 3.631.712,00 |
| 13.09.2024 | 20,77 | 21,33 | 20,77 | 21,20 | 3,36% | 4.474.658,00 |
| 12.09.2024 | 19,78 | 20,88 | 19,78 | 20,51 | 6,32% | 4.422.469,00 |
| 11.09.2024 | 18,87 | 19,31 | 18,71 | 19,29 | 1,74% | 2.463.775,00 |
| 10.09.2024 | 18,99 | 18,99 | 18,50 | 18,96 | 0,80% | 2.111.472,00 |
| 09.09.2024 | 18,71 | 18,98 | 18,70 | 18,81 | 1,02% | 1.683.799,00 |
| 06.09.2024 | 19,40 | 19,40 | 18,53 | 18,62 | -3,47% | 3.139.024,00 |
| 05.09.2024 | 19,45 | 19,77 | 19,19 | 19,29 | 1,63% | 2.243.487,00 |
| 04.09.2024 | 19,13 | 19,23 | 18,86 | 18,98 | -0,89% | 2.868.883,00 |
| 03.09.2024 | 19,82 | 19,86 | 18,82 | 19,15 | -5,24% | 3.955.647,00 |
| 30.08.2024 | 20,44 | 20,48 | 20,00 | 20,21 | -1,27% | 2.800.432,00 |
| 29.08.2024 | 20,52 | 20,59 | 20,35 | 20,47 | 0,69% | 1.929.700,00 |
| 28.08.2024 | 20,45 | 20,74 | 20,09 | 20,33 | -4,10% | 3.924.483,00 |
| 27.08.2024 | 21,28 | 21,28 | 20,84 | 21,20 | -0,75% | 1.880.993,00 |
| 26.08.2024 | 21,79 | 21,88 | 21,27 | 21,36 | 0,14% | 2.147.364,00 |
| 23.08.2024 | 21,25 | 21,41 | 20,81 | 21,33 | 2,06% | 3.172.836,00 |
| 22.08.2024 | 21,10 | 21,53 | 20,75 | 20,90 | -3,15% | 2.641.729,00 |
| 21.08.2024 | 21,36 | 21,64 | 21,06 | 21,58 | 0,75% | 2.113.726,00 |
| 20.08.2024 | 21,45 | 21,64 | 20,97 | 21,42 | 1,66% | 4.492.112,00 |
| 19.08.2024 | 20,30 | 21,24 | 20,14 | 21,07 | 3,28% | 3.662.305,00 |
| 16.08.2024 | 20,42 | 20,60 | 20,13 | 20,40 | 1,44% | 3.179.932,00 |
| 15.08.2024 | 19,99 | 20,27 | 19,60 | 20,11 | 2,45% | 2.579.967,00 |
| 14.08.2024 | 19,72 | 19,82 | 19,43 | 19,63 | -1,06% | 2.106.102,00 |
| 13.08.2024 | 19,71 | 20,11 | 19,65 | 19,84 | 0,10% | 2.652.262,00 |
| 12.08.2024 | 19,25 | 19,96 | 19,01 | 19,82 | 3,72% | 4.133.275,00 |
| 09.08.2024 | 18,89 | 19,12 | 18,33 | 19,11 | 2,85% | 3.901.751,00 |
| 08.08.2024 | 19,00 | 19,36 | 18,15 | 18,58 | -4,47% | 6.790.189,00 |
| 07.08.2024 | 20,62 | 20,70 | 19,36 | 19,45 | -3,90% | 3.445.152,00 |
| 06.08.2024 | 19,57 | 20,41 | 19,44 | 20,24 | 2,64% | 3.771.435,00 |
| 05.08.2024 | 18,06 | 19,72 | 17,86 | 19,72 | -6,10% | 5.418.848,00 |
| 02.08.2024 | 22,35 | 22,45 | 20,55 | 21,00 | -5,02% | 6.126.661,00 |
| 01.08.2024 | 22,95 | 23,14 | 21,69 | 22,11 | -3,79% | 3.896.295,00 |
| 31.07.2024 | 22,72 | 23,21 | 22,60 | 22,98 | 3,84% | 3.891.397,00 |
| 30.07.2024 | 21,80 | 22,33 | 21,68 | 22,13 | 1,93% | 2.917.650,00 |
| 29.07.2024 | 21,69 | 21,79 | 21,26 | 21,71 | 1,12% | 1.821.574,00 |