39,280$
1,42%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2025 | 31,67 | 31,80 | 30,59 | 30,64 | -3,31% | 3.503.509,00 |
| 18.08.2025 | 31,62 | 31,75 | 31,24 | 31,69 | -0,16% | 2.222.881,00 |
| 15.08.2025 | 31,30 | 31,85 | 31,13 | 31,74 | 1,05% | 3.284.617,00 |
| 14.08.2025 | 31,35 | 32,06 | 31,22 | 31,41 | -0,79% | 2.990.276,00 |
| 13.08.2025 | 32,50 | 32,50 | 31,14 | 31,66 | -1,09% | 4.812.446,00 |
| 12.08.2025 | 31,84 | 32,09 | 31,33 | 32,01 | 1,46% | 3.285.474,00 |
| 11.08.2025 | 30,75 | 31,82 | 30,70 | 31,55 | -1,25% | 4.347.184,00 |
| 08.08.2025 | 31,55 | 32,12 | 31,11 | 31,95 | 1,62% | 6.831.989,00 |
| 07.08.2025 | 30,24 | 31,58 | 29,76 | 31,44 | 7,12% | 10.679.568,00 |
| 06.08.2025 | 29,25 | 29,39 | 28,90 | 29,35 | 0,72% | 5.001.458,00 |
| 05.08.2025 | 28,02 | 29,18 | 27,87 | 29,14 | 3,55% | 5.578.183,00 |
| 04.08.2025 | 27,30 | 28,14 | 27,30 | 28,14 | 4,15% | 3.174.493,00 |
| 01.08.2025 | 27,55 | 27,62 | 26,77 | 27,02 | 0,00% | 4.863.581,00 |
| 31.07.2025 | 27,41 | 27,45 | 26,77 | 27,02 | -1,28% | 3.843.827,00 |
| 30.07.2025 | 28,10 | 28,32 | 27,18 | 27,37 | -3,56% | 4.461.157,00 |
| 29.07.2025 | 28,55 | 28,56 | 28,03 | 28,38 | -0,46% | 3.471.119,00 |
| 28.07.2025 | 28,80 | 28,90 | 28,14 | 28,51 | -2,16% | 2.912.738,00 |
| 25.07.2025 | 28,88 | 29,42 | 28,59 | 29,14 | -0,44% | 3.910.866,00 |
| 24.07.2025 | 29,13 | 29,73 | 28,78 | 29,27 | -0,95% | 3.780.663,00 |
| 23.07.2025 | 30,01 | 30,25 | 29,39 | 29,55 | -1,99% | 4.611.459,00 |
| 22.07.2025 | 29,86 | 30,48 | 29,54 | 30,15 | 2,31% | 5.064.885,00 |
| 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 |