39,365€
-5,98%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 41,33 | 41,77 | 39,14 | 39,42 | -5,85% | 22.275,00 |
| 03.07.2026 | 41,22 | 41,99 | 41,22 | 41,87 | 3,41% | 22.502,00 |
| 02.07.2026 | 39,20 | 41,12 | 39,20 | 40,49 | 2,48% | 15.303,00 |
| 01.07.2026 | 38,16 | 40,65 | 38,16 | 39,51 | 0,92% | 16.611,00 |
| 30.06.2026 | 39,05 | 39,85 | 38,50 | 39,15 | 0,41% | 7.885,00 |
| 29.06.2026 | 39,79 | 40,19 | 38,28 | 38,99 | -2,16% | 88.918,00 |
| 26.06.2026 | 39,50 | 40,82 | 38,90 | 39,85 | 0,68% | 13.068,00 |
| 25.06.2026 | 38,91 | 40,16 | 38,90 | 39,58 | 1,59% | 19.563,00 |
| 24.06.2026 | 40,62 | 40,79 | 38,51 | 38,96 | -4,46% | 39.556,00 |
| 23.06.2026 | 41,50 | 41,99 | 40,50 | 40,78 | -4,61% | 26.699,00 |
| 22.06.2026 | 42,54 | 43,02 | 42,17 | 42,75 | 1,76% | 19.131,00 |
| 19.06.2026 | 40,81 | 42,29 | 40,81 | 42,01 | -2,55% | 12.705,00 |
| 18.06.2026 | 44,60 | 45,14 | 42,46 | 43,11 | -2,36% | 23.111,00 |
| 17.06.2026 | 44,99 | 46,49 | 44,15 | 44,15 | -1,89% | 37.548,00 |
| 16.06.2026 | 43,60 | 45,13 | 43,60 | 45,00 | 2,65% | 17.368,00 |
| 15.06.2026 | 43,49 | 45,46 | 43,26 | 43,84 | 5,11% | 36.082,00 |
| 12.06.2026 | 40,07 | 42,11 | 39,95 | 41,71 | 3,91% | 26.387,00 |
| 11.06.2026 | 38,03 | 40,28 | 38,01 | 40,14 | 5,30% | 33.533,00 |
| 10.06.2026 | 39,39 | 39,67 | 38,05 | 38,12 | -3,93% | 42.719,00 |
| 09.06.2026 | 41,70 | 42,00 | 38,38 | 39,68 | -3,08% | 39.785,00 |
| 08.06.2026 | 41,50 | 42,02 | 40,51 | 40,94 | -0,85% | 33.433,00 |
| 05.06.2026 | 45,33 | 45,50 | 40,96 | 41,29 | -9,73% | 47.050,00 |
| 04.06.2026 | 45,80 | 46,64 | 45,23 | 45,74 | 0,55% | 5.593,00 |
| 03.06.2026 | 46,93 | 47,55 | 45,49 | 45,49 | -4,23% | 10.890,00 |
| 02.06.2026 | 49,00 | 49,07 | 46,91 | 47,50 | -0,48% | 16.453,00 |
| 01.06.2026 | 48,81 | 48,89 | 46,74 | 47,73 | -2,09% | 14.253,00 |
| 29.05.2026 | 47,89 | 48,75 | 46,90 | 48,75 | 2,63% | 17.371,00 |
| 28.05.2026 | 45,00 | 47,94 | 44,80 | 47,50 | 3,53% | 23.701,00 |
| 27.05.2026 | 47,40 | 47,56 | 45,88 | 45,88 | -3,12% | 12.398,00 |
| 26.05.2026 | 47,49 | 47,79 | 46,70 | 47,36 | -1,13% | 12.109,00 |
| 25.05.2026 | 47,99 | 48,00 | 47,00 | 47,90 | 3,26% | 11.910,00 |
| 22.05.2026 | 47,64 | 47,64 | 46,00 | 46,39 | -1,55% | 13.427,00 |
| 21.05.2026 | 47,28 | 47,69 | 46,01 | 47,12 | -0,08% | 11.736,00 |
| 20.05.2026 | 45,60 | 47,41 | 45,41 | 47,16 | 3,22% | 22.364,00 |
| 19.05.2026 | 46,81 | 47,59 | 45,50 | 45,69 | -3,36% | 23.287,00 |
| 18.05.2026 | 48,50 | 49,39 | 47,15 | 47,28 | -2,50% | 39.612,00 |
| 15.05.2026 | 50,76 | 51,14 | 48,11 | 48,49 | -7,95% | 43.616,00 |
| 14.05.2026 | 54,50 | 55,32 | 52,20 | 52,68 | -3,13% | 13.356,00 |
| 13.05.2026 | 54,56 | 55,42 | 53,24 | 54,38 | 1,19% | 66.832,00 |
| 12.05.2026 | 52,12 | 53,78 | 51,38 | 53,74 | 1,66% | 17.446,00 |
| 11.05.2026 | 50,50 | 53,14 | 49,02 | 52,86 | 5,51% | 37.161,00 |
| 08.05.2026 | 50,18 | 51,00 | 49,04 | 50,10 | 1,64% | 20.751,00 |
| 07.05.2026 | 47,62 | 52,00 | 47,62 | 49,29 | 2,28% | 42.902,00 |
| 06.05.2026 | 44,40 | 48,34 | 44,40 | 48,19 | 11,42% | 32.287,00 |
| 05.05.2026 | 43,94 | 44,51 | 43,21 | 43,25 | -0,87% | 17.966,00 |
| 04.05.2026 | 44,49 | 44,90 | 43,50 | 43,63 | -1,45% | 35.590,00 |
| 30.04.2026 | 44,11 | 45,50 | 44,02 | 44,27 | 0,55% | 23.452,00 |
| 29.04.2026 | 45,00 | 45,40 | 43,26 | 44,03 | -1,52% | 22.200,00 |
| 28.04.2026 | 46,85 | 46,85 | 44,51 | 44,71 | -4,97% | 28.776,00 |
| 27.04.2026 | 47,26 | 47,79 | 46,51 | 47,05 | -1,53% | 17.381,00 |
| 24.04.2026 | 46,72 | 47,99 | 46,61 | 47,78 | 1,23% | 16.337,00 |
| 23.04.2026 | 47,75 | 48,40 | 46,17 | 47,20 | -2,24% | 32.898,00 |
| 22.04.2026 | 48,11 | 49,50 | 48,00 | 48,28 | 1,94% | 11.133,00 |
| 21.04.2026 | 50,00 | 50,00 | 47,36 | 47,36 | -5,20% | 13.571,00 |
| 20.04.2026 | 49,49 | 49,96 | 48,81 | 49,96 | -0,64% | 10.590,00 |
| 17.04.2026 | 48,30 | 51,16 | 47,91 | 50,28 | 4,64% | 30.036,00 |
| 16.04.2026 | 49,00 | 49,40 | 48,05 | 48,05 | -0,99% | 10.135,00 |
| 15.04.2026 | 49,00 | 49,75 | 48,08 | 48,53 | -1,64% | 23.562,00 |
| 14.04.2026 | 49,01 | 50,08 | 49,01 | 49,34 | 1,65% | 15.834,00 |
| 13.04.2026 | 47,93 | 49,05 | 47,72 | 48,54 | -0,82% | 16.723,00 |
| 10.04.2026 | 48,41 | 49,50 | 48,04 | 48,94 | 0,37% | 14.242,00 |
| 09.04.2026 | 48,72 | 49,85 | 48,27 | 48,76 | -0,37% | 10.135,00 |
| 08.04.2026 | 50,04 | 51,50 | 48,41 | 48,94 | 1,26% | 51.707,00 |
| 07.04.2026 | 48,59 | 48,59 | 46,84 | 48,33 | -0,41% | 24.564,00 |
| 02.04.2026 | 46,10 | 48,59 | 45,11 | 48,53 | 1,65% | 27.256,00 |
| 01.04.2026 | 47,20 | 49,11 | 47,01 | 47,74 | 1,08% | 57.570,00 |
| 31.03.2026 | 45,31 | 47,37 | 45,22 | 47,23 | 6,30% | 27.656,00 |
| 30.03.2026 | 44,77 | 46,19 | 44,07 | 44,43 | -1,02% | 26.891,00 |
| 27.03.2026 | 44,49 | 45,16 | 42,78 | 44,89 | 2,26% | 34.405,00 |
| 26.03.2026 | 43,79 | 45,08 | 42,21 | 43,90 | -0,34% | 44.963,00 |
| 25.03.2026 | 45,11 | 46,49 | 44,01 | 44,05 | 0,11% | 53.267,00 |
| 24.03.2026 | 41,91 | 44,00 | 41,45 | 44,00 | 4,74% | 40.703,00 |
| 23.03.2026 | 37,61 | 42,78 | 36,22 | 42,01 | 4,06% | 160.082,00 |
| 20.03.2026 | 42,38 | 43,38 | 39,85 | 40,37 | -3,90% | 97.158,00 |
| 19.03.2026 | 44,47 | 44,47 | 40,10 | 42,01 | -5,98% | 135.123,00 |
| 18.03.2026 | 48,79 | 48,89 | 44,44 | 44,68 | -7,99% | 54.815,00 |
| 17.03.2026 | 48,83 | 50,16 | 47,75 | 48,56 | -1,30% | 18.041,00 |
| 16.03.2026 | 49,01 | 49,58 | 47,08 | 49,20 | 0,86% | 57.529,00 |
| 13.03.2026 | 51,90 | 52,10 | 48,71 | 48,78 | -5,65% | 29.043,00 |
| 12.03.2026 | 52,18 | 52,98 | 50,56 | 51,70 | -1,19% | 15.004,00 |
| 11.03.2026 | 53,28 | 53,28 | 50,90 | 52,32 | -2,93% | 19.225,00 |
| 10.03.2026 | 52,42 | 55,00 | 52,34 | 53,90 | 4,26% | 24.252,00 |
| 09.03.2026 | 50,02 | 52,28 | 48,83 | 51,70 | 1,25% | 53.605,00 |
| 06.03.2026 | 52,00 | 52,54 | 49,60 | 51,06 | -1,05% | 32.604,00 |
| 05.03.2026 | 53,42 | 54,48 | 50,16 | 51,60 | -2,64% | 31.215,00 |
| 04.03.2026 | 54,52 | 54,76 | 52,50 | 53,00 | -0,19% | 41.433,00 |
| 03.03.2026 | 56,04 | 56,58 | 51,00 | 53,10 | -7,56% | 93.390,00 |
| 02.03.2026 | 60,00 | 61,48 | 55,38 | 57,44 | -0,93% | 102.713,00 |
| 27.02.2026 | 57,60 | 58,48 | 56,74 | 57,98 | 1,29% | 56.169,00 |
| 26.02.2026 | 54,78 | 57,24 | 53,50 | 57,24 | 5,07% | 43.932,00 |
| 25.02.2026 | 56,60 | 56,84 | 54,42 | 54,48 | -1,48% | 55.868,00 |
| 24.02.2026 | 54,96 | 55,82 | 53,08 | 55,30 | -0,11% | 50.250,00 |
| 23.02.2026 | 55,66 | 56,00 | 54,30 | 55,36 | 0,65% | 61.646,00 |
| 20.02.2026 | 52,12 | 55,00 | 51,34 | 55,00 | 5,61% | 51.267,00 |
| 19.02.2026 | 50,42 | 52,26 | 49,09 | 52,08 | 5,64% | 104.193,00 |
| 18.02.2026 | 48,14 | 49,44 | 47,76 | 49,30 | 4,23% | 33.116,00 |
| 17.02.2026 | 47,35 | 47,68 | 45,31 | 47,30 | -1,87% | 34.848,00 |
| 16.02.2026 | 47,72 | 48,97 | 47,51 | 48,20 | -1,11% | 16.820,00 |
| 13.02.2026 | 47,00 | 49,07 | 46,34 | 48,74 | 5,96% | 38.431,00 |
| 12.02.2026 | 50,12 | 50,32 | 46,00 | 46,00 | -9,16% | 63.542,00 |