21,350$
1,57%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.07.2024 | 21,73 | 21,79 | 21,23 | 21,47 | 0,28% | 2.047.884,00 |
| 25.07.2024 | 21,59 | 21,94 | 21,34 | 21,41 | -5,72% | 4.175.094,00 |
| 24.07.2024 | 23,10 | 23,52 | 22,63 | 22,71 | -0,92% | 2.442.939,00 |
| 23.07.2024 | 22,82 | 23,02 | 22,71 | 22,92 | 0,26% | 1.471.525,00 |
| 22.07.2024 | 22,35 | 22,96 | 22,20 | 22,86 | 1,51% | 2.755.522,00 |
| 19.07.2024 | 21,75 | 22,76 | 21,71 | 22,52 | -1,83% | 2.928.790,00 |
| 18.07.2024 | 23,71 | 23,71 | 22,85 | 22,94 | -2,67% | 4.784.765,00 |
| 17.07.2024 | 24,20 | 24,22 | 23,33 | 23,57 | -2,52% | 3.682.640,00 |
| 16.07.2024 | 23,53 | 24,27 | 23,11 | 24,18 | 4,18% | 6.086.555,00 |
| 15.07.2024 | 23,62 | 23,70 | 23,08 | 23,21 | -2,15% | 3.285.215,00 |
| 12.07.2024 | 23,50 | 24,14 | 23,42 | 23,72 | -1,17% | 3.288.400,00 |
| 11.07.2024 | 23,53 | 24,11 | 23,21 | 24,00 | 5,87% | 6.382.598,00 |
| 10.07.2024 | 21,97 | 22,72 | 21,85 | 22,67 | 5,49% | 3.477.850,00 |
| 09.07.2024 | 21,54 | 21,83 | 21,34 | 21,49 | -0,23% | 2.628.935,00 |
| 08.07.2024 | 21,20 | 21,55 | 21,07 | 21,54 | 0,19% | 2.970.628,00 |
| 05.07.2024 | 21,20 | 21,80 | 21,11 | 21,50 | 2,77% | 4.672.356,00 |
| 03.07.2024 | 20,55 | 21,10 | 20,43 | 20,92 | 5,13% | 3.070.488,00 |
| 02.07.2024 | 19,69 | 19,93 | 19,55 | 19,90 | 1,48% | 2.065.056,00 |
| 01.07.2024 | 19,89 | 20,06 | 19,56 | 19,61 | -1,36% | 2.365.546,00 |
| 28.06.2024 | 20,45 | 20,50 | 19,74 | 19,88 | -1,63% | 2.886.813,00 |
| 27.06.2024 | 20,32 | 20,58 | 20,19 | 20,21 | 0,45% | 1.907.956,00 |
| 26.06.2024 | 19,72 | 20,12 | 19,51 | 20,12 | 1,72% | 2.821.643,00 |
| 25.06.2024 | 20,11 | 20,16 | 19,67 | 19,78 | -2,42% | 2.515.211,00 |
| 24.06.2024 | 20,50 | 20,63 | 20,14 | 20,27 | -0,25% | 2.689.824,00 |
| 21.06.2024 | 20,51 | 20,55 | 20,07 | 20,32 | -1,84% | 11.476.981,00 |
| 20.06.2024 | 20,31 | 20,90 | 20,08 | 20,70 | 3,86% | 6.074.679,00 |
| 18.06.2024 | 19,60 | 20,16 | 19,41 | 19,93 | 1,58% | 3.338.851,00 |
| 17.06.2024 | 19,73 | 19,82 | 19,38 | 19,62 | -1,36% | 3.653.779,00 |
| 14.06.2024 | 20,04 | 20,10 | 19,48 | 19,89 | 0,61% | 3.583.300,00 |
| 13.06.2024 | 20,19 | 20,44 | 19,60 | 19,77 | -2,56% | 3.268.632,00 |
| 12.06.2024 | 20,79 | 21,00 | 20,16 | 20,29 | 1,15% | 3.683.685,00 |
| 11.06.2024 | 19,80 | 20,15 | 19,53 | 20,06 | 0,00% | 2.720.473,00 |
| 10.06.2024 | 20,03 | 20,11 | 19,38 | 20,06 | 0,91% | 5.053.124,00 |
| 07.06.2024 | 20,73 | 20,73 | 19,80 | 19,88 | -8,01% | 5.565.708,00 |
| 06.06.2024 | 20,80 | 21,67 | 20,66 | 21,61 | 4,90% | 4.097.222,00 |
| 05.06.2024 | 20,31 | 20,67 | 20,12 | 20,60 | 1,93% | 3.362.523,00 |
| 04.06.2024 | 21,22 | 21,33 | 20,15 | 20,21 | -6,91% | 5.282.006,00 |
| 03.06.2024 | 21,87 | 22,03 | 21,57 | 21,71 | -1,32% | 2.915.018,00 |
| 31.05.2024 | 22,38 | 22,53 | 21,57 | 22,00 | -1,03% | 3.398.349,00 |
| 30.05.2024 | 21,94 | 22,55 | 21,94 | 22,23 | 0,36% | 2.852.276,00 |
| 29.05.2024 | 22,28 | 22,48 | 22,07 | 22,15 | -2,16% | 3.292.921,00 |
| 28.05.2024 | 22,11 | 22,75 | 21,90 | 22,64 | 7,60% | 5.914.760,00 |
| 24.05.2024 | 21,05 | 21,39 | 20,96 | 21,04 | 1,01% | 4.357.205,00 |
| 23.05.2024 | 21,32 | 21,46 | 20,72 | 20,83 | -2,34% | 5.739.895,00 |
| 22.05.2024 | 21,94 | 22,28 | 21,24 | 21,33 | -4,01% | 6.970.950,00 |
| 21.05.2024 | 22,06 | 22,48 | 21,76 | 22,22 | -1,02% | 4.898.713,00 |
| 20.05.2024 | 21,96 | 22,68 | 21,27 | 22,45 | 3,27% | 8.050.133,00 |
| 17.05.2024 | 21,55 | 21,78 | 20,84 | 21,74 | 5,53% | 12.631.346,00 |
| 16.05.2024 | 20,57 | 20,81 | 20,28 | 20,60 | -1,01% | 4.130.254,00 |
| 15.05.2024 | 20,55 | 21,08 | 20,17 | 20,81 | 2,21% | 5.824.028,00 |
| 14.05.2024 | 20,00 | 20,41 | 19,94 | 20,36 | 1,95% | 3.519.577,00 |
| 13.05.2024 | 20,26 | 20,53 | 19,79 | 19,97 | -1,87% | 3.736.169,00 |
| 10.05.2024 | 20,86 | 20,88 | 20,33 | 20,35 | -1,36% | 5.200.904,00 |
| 09.05.2024 | 19,15 | 20,90 | 18,98 | 20,63 | 10,74% | 10.763.254,00 |
| 08.05.2024 | 18,59 | 19,05 | 18,49 | 18,63 | -1,43% | 4.042.845,00 |
| 07.05.2024 | 18,80 | 18,99 | 18,69 | 18,90 | 0,16% | 2.432.417,00 |
| 06.05.2024 | 18,77 | 19,07 | 18,65 | 18,87 | 3,40% | 3.269.037,00 |
| 03.05.2024 | 18,41 | 18,72 | 18,14 | 18,25 | -0,71% | 3.822.678,00 |
| 02.05.2024 | 18,27 | 18,62 | 18,20 | 18,38 | -1,02% | 4.570.353,00 |
| 01.05.2024 | 18,46 | 19,22 | 18,37 | 18,57 | 0,70% | 4.344.313,00 |
| 30.04.2024 | 18,47 | 18,97 | 18,44 | 18,44 | -4,11% | 4.488.783,00 |