20,080€
0,65%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 20,05 | 20,30 | 19,98 | 20,10 | 0,75% | 15.771,00 |
| 18.12.2024 | 20,70 | 21,17 | 19,92 | 19,95 | -4,77% | 17.833,00 |
| 17.12.2024 | 20,87 | 20,95 | 20,36 | 20,95 | 0,00% | 17.451,00 |
| 16.12.2024 | 21,00 | 21,34 | 20,82 | 20,95 | -0,95% | 25.095,00 |
| 13.12.2024 | 21,85 | 22,05 | 20,99 | 21,15 | -2,35% | 25.330,00 |
| 12.12.2024 | 22,98 | 23,09 | 21,66 | 21,66 | -5,33% | 29.569,00 |
| 11.12.2024 | 21,78 | 23,00 | 21,76 | 22,88 | 4,24% | 51.013,00 |
| 10.12.2024 | 22,29 | 22,71 | 21,92 | 21,95 | -0,68% | 34.756,00 |
| 09.12.2024 | 21,01 | 22,98 | 21,01 | 22,10 | 4,99% | 113.714,00 |
| 06.12.2024 | 21,49 | 21,69 | 21,00 | 21,05 | -2,41% | 37.258,00 |
| 05.12.2024 | 21,26 | 21,64 | 21,14 | 21,57 | 0,28% | 22.100,00 |
| 04.12.2024 | 21,69 | 21,82 | 21,23 | 21,51 | -0,32% | 43.635,00 |
| 03.12.2024 | 20,56 | 21,70 | 20,44 | 21,58 | 6,52% | 68.071,00 |
| 02.12.2024 | 20,53 | 20,80 | 20,17 | 20,26 | -2,17% | 40.262,00 |
| 29.11.2024 | 21,34 | 21,34 | 20,71 | 20,71 | -0,43% | 20.328,00 |
| 28.11.2024 | 20,27 | 20,88 | 20,26 | 20,80 | 1,96% | 17.572,00 |
| 27.11.2024 | 20,73 | 21,09 | 20,33 | 20,40 | -1,78% | 8.621,00 |
| 26.11.2024 | 20,66 | 20,92 | 20,23 | 20,77 | 0,87% | 17.411,00 |
| 25.11.2024 | 21,50 | 21,50 | 20,40 | 20,59 | -5,51% | 76.978,00 |
| 22.11.2024 | 21,96 | 22,54 | 21,77 | 21,79 | 0,28% | 98.668,00 |
| 21.11.2024 | 21,51 | 21,90 | 21,26 | 21,73 | 2,40% | 35.958,00 |
| 20.11.2024 | 21,45 | 21,57 | 21,19 | 21,22 | -1,26% | 13.387,00 |
| 19.11.2024 | 21,80 | 22,09 | 21,24 | 21,49 | 0,47% | 26.114,00 |
| 18.11.2024 | 20,79 | 21,66 | 20,79 | 21,39 | 5,01% | 52.040,00 |
| 15.11.2024 | 20,81 | 20,99 | 20,30 | 20,37 | -1,64% | 18.533,00 |
| 14.11.2024 | 19,82 | 20,78 | 19,50 | 20,71 | 1,92% | 70.009,00 |
| 13.11.2024 | 20,71 | 21,18 | 20,26 | 20,32 | -2,03% | 19.518,00 |
| 12.11.2024 | 19,87 | 20,74 | 19,36 | 20,74 | 1,57% | 80.478,00 |
| 11.11.2024 | 21,04 | 21,18 | 19,76 | 20,42 | -2,90% | 64.111,00 |
| 08.11.2024 | 21,15 | 21,80 | 20,76 | 21,03 | -3,35% | 27.619,00 |
| 07.11.2024 | 21,00 | 21,77 | 20,64 | 21,76 | 4,02% | 40.117,00 |
| 06.11.2024 | 20,49 | 21,77 | 19,01 | 20,92 | 2,05% | 101.507,00 |
| 05.11.2024 | 20,94 | 21,20 | 20,47 | 20,50 | -1,49% | 16.694,00 |
| 04.11.2024 | 21,54 | 21,55 | 20,81 | 20,81 | -1,42% | 34.516,00 |
| 01.11.2024 | 21,65 | 21,92 | 21,11 | 21,11 | -2,04% | 20.712,00 |
| 31.10.2024 | 22,38 | 22,39 | 21,07 | 21,55 | -3,67% | 52.736,00 |
| 30.10.2024 | 23,03 | 23,26 | 22,11 | 22,37 | -2,14% | 34.247,00 |
| 29.10.2024 | 22,89 | 23,31 | 22,63 | 22,86 | 0,53% | 45.963,00 |
| 28.10.2024 | 22,99 | 23,06 | 22,52 | 22,74 | -0,92% | 33.810,00 |
| 25.10.2024 | 23,49 | 23,49 | 22,75 | 22,95 | -1,54% | 30.195,00 |
| 24.10.2024 | 23,99 | 24,29 | 22,95 | 23,31 | -2,10% | 56.447,00 |
| 23.10.2024 | 23,98 | 24,17 | 23,20 | 23,81 | -0,42% | 66.506,00 |
| 22.10.2024 | 23,19 | 24,11 | 23,15 | 23,91 | 3,69% | 84.294,00 |
| 21.10.2024 | 22,90 | 23,70 | 22,81 | 23,06 | 2,44% | 187.834,00 |
| 18.10.2024 | 20,82 | 22,58 | 20,61 | 22,51 | 10,24% | 90.853,00 |
| 17.10.2024 | 20,49 | 20,67 | 20,16 | 20,42 | 0,10% | 30.653,00 |
| 16.10.2024 | 20,40 | 21,12 | 20,40 | 20,40 | -0,15% | 31.484,00 |
| 15.10.2024 | 19,93 | 20,52 | 19,93 | 20,43 | 1,09% | 14.811,00 |
| 14.10.2024 | 20,47 | 20,49 | 19,91 | 20,21 | -1,70% | 20.309,00 |
| 11.10.2024 | 20,62 | 20,94 | 20,49 | 20,56 | -0,19% | 59.901,00 |
| 10.10.2024 | 19,27 | 20,60 | 19,18 | 20,60 | 6,87% | 48.628,00 |
| 09.10.2024 | 19,07 | 19,48 | 18,97 | 19,28 | 1,05% | 16.165,00 |
| 08.10.2024 | 19,36 | 19,40 | 18,91 | 19,08 | -1,34% | 23.990,00 |
| 07.10.2024 | 19,60 | 19,62 | 19,11 | 19,34 | -1,43% | 28.343,00 |
| 04.10.2024 | 19,70 | 20,19 | 19,11 | 19,62 | 2,21% | 49.939,00 |
| 03.10.2024 | 19,48 | 19,72 | 19,08 | 19,19 | -1,77% | 7.119,00 |
| 02.10.2024 | 19,21 | 19,97 | 19,14 | 19,54 | 0,75% | 15.117,00 |
| 01.10.2024 | 19,00 | 19,47 | 18,78 | 19,39 | 3,66% | 40.776,00 |
| 30.09.2024 | 19,30 | 19,30 | 18,51 | 18,71 | -2,58% | 90.471,00 |
| 27.09.2024 | 19,75 | 20,00 | 19,18 | 19,20 | -4,24% | 44.920,00 |
| 26.09.2024 | 19,92 | 20,36 | 19,63 | 20,05 | 1,60% | 19.572,00 |
| 25.09.2024 | 19,75 | 19,92 | 19,43 | 19,74 | -0,73% | 15.890,00 |
| 24.09.2024 | 19,16 | 19,99 | 18,83 | 19,88 | 5,07% | 41.915,00 |
| 23.09.2024 | 19,29 | 19,48 | 18,59 | 18,92 | -1,71% | 32.568,00 |
| 20.09.2024 | 19,01 | 19,31 | 18,97 | 19,25 | 2,20% | 17.490,00 |
| 19.09.2024 | 18,95 | 19,40 | 18,65 | 18,84 | 2,62% | 44.480,00 |
| 18.09.2024 | 18,81 | 19,42 | 18,36 | 18,36 | -1,87% | 71.612,00 |
| 17.09.2024 | 19,11 | 19,32 | 18,71 | 18,71 | -2,91% | 56.601,00 |
| 16.09.2024 | 19,27 | 19,51 | 19,01 | 19,27 | 0,52% | 23.904,00 |
| 13.09.2024 | 18,53 | 19,22 | 18,53 | 19,17 | 3,37% | 36.663,00 |
| 12.09.2024 | 17,51 | 18,88 | 17,51 | 18,54 | 6,64% | 51.892,00 |
| 11.09.2024 | 17,35 | 17,49 | 17,04 | 17,39 | 1,40% | 12.892,00 |
| 10.09.2024 | 17,10 | 17,25 | 16,81 | 17,15 | 0,68% | 4.989,00 |
| 09.09.2024 | 16,90 | 17,20 | 16,81 | 17,03 | 1,13% | 10.277,00 |
| 06.09.2024 | 17,31 | 17,60 | 16,74 | 16,84 | -2,69% | 30.958,00 |
| 05.09.2024 | 17,38 | 17,85 | 17,30 | 17,31 | 0,84% | 28.551,00 |
| 04.09.2024 | 17,56 | 17,56 | 17,03 | 17,16 | -0,72% | 17.128,00 |
| 03.09.2024 | 18,29 | 18,30 | 17,03 | 17,29 | -6,97% | 32.597,00 |
| 02.09.2024 | 18,07 | 18,80 | 18,05 | 18,58 | 2,00% | 59.394,00 |
| 30.08.2024 | 18,75 | 18,78 | 18,13 | 18,22 | -1,73% | 6.441,00 |
| 29.08.2024 | 18,67 | 18,76 | 18,40 | 18,54 | 0,60% | 6.711,00 |
| 28.08.2024 | 18,74 | 18,75 | 18,11 | 18,43 | -2,80% | 24.202,00 |
| 27.08.2024 | 19,38 | 19,38 | 18,74 | 18,96 | -1,17% | 9.634,00 |
| 26.08.2024 | 19,18 | 19,63 | 18,87 | 19,18 | 0,47% | 24.573,00 |
| 23.08.2024 | 18,85 | 19,36 | 18,85 | 19,09 | 1,19% | 9.200,00 |
| 22.08.2024 | 19,36 | 19,43 | 18,73 | 18,87 | -2,38% | 23.088,00 |
| 21.08.2024 | 19,23 | 19,49 | 19,00 | 19,33 | 0,49% | 15.100,00 |
| 20.08.2024 | 18,91 | 19,54 | 18,85 | 19,23 | 0,92% | 27.083,00 |
| 19.08.2024 | 18,65 | 19,14 | 18,01 | 19,06 | 3,03% | 22.346,00 |
| 16.08.2024 | 18,11 | 18,66 | 18,06 | 18,50 | 1,07% | 19.694,00 |
| 15.08.2024 | 17,97 | 18,47 | 17,97 | 18,30 | 2,49% | 23.568,00 |
| 14.08.2024 | 18,15 | 18,23 | 17,64 | 17,86 | -0,83% | 12.881,00 |
| 13.08.2024 | 18,00 | 18,31 | 17,81 | 18,01 | -0,36% | 11.732,00 |
| 12.08.2024 | 17,80 | 18,20 | 17,49 | 18,07 | 4,81% | 28.282,00 |
| 09.08.2024 | 17,06 | 17,42 | 16,90 | 17,24 | 1,08% | 19.227,00 |
| 08.08.2024 | 17,35 | 17,96 | 16,62 | 17,06 | -4,80% | 44.813,00 |
| 07.08.2024 | 18,93 | 19,05 | 17,70 | 17,92 | -3,79% | 15.361,00 |
| 06.08.2024 | 17,96 | 18,69 | 17,89 | 18,62 | 4,08% | 28.642,00 |
| 05.08.2024 | 19,00 | 19,00 | 16,40 | 17,89 | -6,11% | 136.107,00 |
| 02.08.2024 | 21,06 | 21,06 | 18,81 | 19,06 | -7,32% | 37.837,00 |