30,255€
-3,18%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 30,84 | 30,92 | 30,00 | 30,08 | -3,76% | - |
| 23.10.2025 | 30,75 | 31,87 | 30,72 | 31,25 | 1,07% | 70.079,00 |
| 22.10.2025 | 30,50 | 31,78 | 28,58 | 30,92 | 1,31% | 118.190,00 |
| 21.10.2025 | 33,57 | 33,59 | 29,91 | 30,52 | -9,38% | 178.412,00 |
| 20.10.2025 | 33,11 | 34,22 | 33,01 | 33,68 | 2,62% | 63.242,00 |
| 17.10.2025 | 36,11 | 36,49 | 32,32 | 32,82 | -8,53% | 156.066,00 |
| 16.10.2025 | 35,20 | 36,41 | 35,01 | 35,88 | 1,82% | 133.853,00 |
| 15.10.2025 | 34,51 | 35,43 | 34,51 | 35,24 | 3,37% | 51.764,00 |
| 14.10.2025 | 35,70 | 36,12 | 33,76 | 34,09 | -3,59% | 69.409,00 |
| 13.10.2025 | 34,25 | 35,80 | 34,21 | 35,36 | 6,99% | 98.587,00 |
| 10.10.2025 | 33,32 | 34,44 | 32,88 | 33,05 | -0,99% | 35.835,00 |
| 09.10.2025 | 34,26 | 35,15 | 32,89 | 33,38 | -2,60% | 133.252,00 |
| 08.10.2025 | 34,21 | 34,89 | 34,16 | 34,27 | 1,18% | 48.560,00 |
| 07.10.2025 | 34,39 | 34,49 | 33,36 | 33,87 | -0,99% | 58.113,00 |
| 06.10.2025 | 33,66 | 34,51 | 33,61 | 34,21 | 3,23% | 96.370,00 |
| 03.10.2025 | 33,79 | 33,99 | 33,10 | 33,14 | -0,99% | 31.700,00 |
| 02.10.2025 | 33,69 | 33,99 | 32,11 | 33,47 | -0,42% | 74.278,00 |
| 01.10.2025 | 33,43 | 34,32 | 33,01 | 33,61 | 1,85% | 97.528,00 |
| 30.09.2025 | 33,20 | 33,84 | 31,52 | 33,00 | -0,21% | 91.958,00 |
| 29.09.2025 | 33,11 | 33,98 | 32,96 | 33,07 | 1,38% | 86.648,00 |
| 26.09.2025 | 31,43 | 32,90 | 31,12 | 32,62 | 3,23% | 51.083,00 |
| 25.09.2025 | 31,32 | 32,05 | 31,01 | 31,60 | 1,54% | 67.318,00 |
| 24.09.2025 | 31,90 | 32,47 | 31,04 | 31,12 | -2,81% | 37.263,00 |
| 23.09.2025 | 31,50 | 32,59 | 31,44 | 32,02 | 1,07% | 49.930,00 |
| 22.09.2025 | 31,69 | 32,48 | 31,09 | 31,68 | 1,86% | 113.412,00 |
| 19.09.2025 | 30,39 | 31,10 | 30,07 | 31,10 | 3,74% | 27.719,00 |
| 18.09.2025 | 30,23 | 30,42 | 29,31 | 29,98 | 0,17% | 32.036,00 |
| 17.09.2025 | 30,30 | 30,49 | 29,60 | 29,93 | -2,06% | 79.704,00 |
| 16.09.2025 | 31,51 | 31,98 | 30,36 | 30,56 | -3,69% | 91.306,00 |
| 15.09.2025 | 31,49 | 32,07 | 31,15 | 31,73 | 1,24% | 50.665,00 |
| 12.09.2025 | 31,85 | 32,09 | 31,22 | 31,34 | 0,16% | 77.955,00 |
| 11.09.2025 | 30,75 | 31,44 | 30,60 | 31,29 | 0,68% | 36.481,00 |
| 10.09.2025 | 30,64 | 31,08 | 30,23 | 31,08 | 2,44% | 37.569,00 |
| 09.09.2025 | 30,69 | 30,84 | 30,01 | 30,34 | -0,49% | 45.486,00 |
| 08.09.2025 | 29,40 | 30,79 | 29,20 | 30,49 | 3,18% | 93.124,00 |
| 05.09.2025 | 28,65 | 29,59 | 28,61 | 29,55 | 2,25% | 41.252,00 |
| 04.09.2025 | 29,20 | 29,24 | 28,59 | 28,90 | -0,96% | 39.692,00 |
| 03.09.2025 | 29,49 | 29,95 | 28,92 | 29,18 | -0,95% | 40.459,00 |
| 02.09.2025 | 30,40 | 30,40 | 28,82 | 29,46 | -3,09% | 44.807,00 |
| 01.09.2025 | 29,44 | 30,49 | 29,34 | 30,40 | 4,83% | 65.161,00 |
| 29.08.2025 | 28,30 | 29,08 | 27,79 | 29,00 | 2,87% | 19.098,00 |
| 28.08.2025 | 28,22 | 28,69 | 27,81 | 28,19 | -0,81% | 23.062,00 |
| 27.08.2025 | 28,49 | 28,49 | 27,87 | 28,42 | 0,32% | 28.332,00 |
| 26.08.2025 | 28,04 | 28,49 | 27,91 | 28,33 | 1,18% | 45.347,00 |
| 25.08.2025 | 27,98 | 28,01 | 27,69 | 28,00 | 0,97% | 30.844,00 |
| 22.08.2025 | 27,70 | 27,95 | 27,24 | 27,73 | 0,43% | 27.965,00 |
| 21.08.2025 | 26,70 | 27,73 | 26,42 | 27,61 | 3,29% | 15.774,00 |
| 20.08.2025 | 26,14 | 26,86 | 26,01 | 26,73 | 1,75% | 21.287,00 |
| 19.08.2025 | 26,93 | 27,29 | 26,24 | 26,27 | -3,03% | 18.586,00 |
| 18.08.2025 | 27,20 | 27,47 | 26,78 | 27,09 | 0,18% | 14.981,00 |
| 15.08.2025 | 27,19 | 27,19 | 26,61 | 27,04 | 0,45% | 20.860,00 |
| 14.08.2025 | 26,82 | 27,40 | 26,71 | 26,92 | 0,34% | 18.908,00 |
| 13.08.2025 | 27,54 | 27,77 | 26,59 | 26,83 | -2,01% | 32.258,00 |
| 12.08.2025 | 27,23 | 27,50 | 26,88 | 27,38 | 0,22% | 28.956,00 |
| 11.08.2025 | 26,92 | 27,39 | 26,47 | 27,32 | -0,36% | 38.038,00 |
| 08.08.2025 | 27,21 | 27,54 | 26,80 | 27,42 | 1,78% | 29.608,00 |
| 07.08.2025 | 25,15 | 27,16 | 25,12 | 26,94 | 7,29% | 83.881,00 |
| 06.08.2025 | 25,19 | 25,31 | 24,73 | 25,11 | -0,04% | 28.596,00 |
| 05.08.2025 | 24,20 | 25,19 | 24,01 | 25,12 | 3,84% | 27.853,00 |
| 04.08.2025 | 23,60 | 24,27 | 23,44 | 24,19 | 3,55% | 14.999,00 |
| 01.08.2025 | 23,83 | 23,94 | 23,24 | 23,36 | -1,14% | 25.089,00 |
| 31.07.2025 | 24,49 | 24,61 | 23,38 | 23,63 | -1,17% | 28.817,00 |
| 30.07.2025 | 24,74 | 24,93 | 23,83 | 23,91 | -2,41% | 44.043,00 |
| 29.07.2025 | 24,60 | 24,92 | 24,34 | 24,50 | -0,16% | 20.475,00 |
| 28.07.2025 | 24,91 | 25,04 | 24,21 | 24,54 | -1,21% | 24.082,00 |
| 25.07.2025 | 25,18 | 25,28 | 24,42 | 24,84 | -0,72% | 18.794,00 |
| 24.07.2025 | 24,86 | 25,21 | 24,66 | 25,02 | -0,40% | 21.369,00 |
| 23.07.2025 | 25,79 | 25,99 | 25,03 | 25,12 | -2,03% | 19.681,00 |
| 22.07.2025 | 24,94 | 25,95 | 24,91 | 25,64 | 1,87% | 30.247,00 |
| 21.07.2025 | 24,56 | 25,39 | 24,23 | 25,17 | 4,18% | 35.475,00 |
| 18.07.2025 | 24,65 | 24,83 | 23,91 | 24,16 | -1,47% | 29.340,00 |
| 17.07.2025 | 25,19 | 25,21 | 24,30 | 24,52 | -1,49% | 30.885,00 |
| 16.07.2025 | 25,56 | 25,98 | 24,70 | 24,89 | -2,66% | 23.436,00 |
| 15.07.2025 | 25,89 | 26,13 | 25,11 | 25,57 | 0,20% | 31.553,00 |
| 14.07.2025 | 26,21 | 26,60 | 25,46 | 25,52 | -1,73% | 79.196,00 |
| 11.07.2025 | 25,11 | 26,08 | 25,11 | 25,97 | 3,63% | 44.005,00 |
| 10.07.2025 | 24,46 | 25,10 | 24,36 | 25,06 | 1,87% | 10.238,00 |
| 09.07.2025 | 24,35 | 24,60 | 24,11 | 24,60 | 0,70% | 7.984,00 |
| 08.07.2025 | 25,24 | 25,24 | 24,11 | 24,43 | -2,28% | 12.306,00 |
| 07.07.2025 | 24,20 | 25,00 | 24,06 | 25,00 | 1,92% | 21.075,00 |
| 04.07.2025 | 24,44 | 24,75 | 24,39 | 24,53 | -0,12% | 13.103,00 |
| 03.07.2025 | 24,24 | 24,85 | 24,24 | 24,56 | 0,57% | 14.813,00 |
| 02.07.2025 | 24,39 | 24,43 | 23,75 | 24,42 | 1,62% | 15.143,00 |
| 01.07.2025 | 24,00 | 24,60 | 24,00 | 24,03 | -0,25% | 7.763,00 |
| 30.06.2025 | 23,71 | 24,12 | 23,61 | 24,09 | 2,21% | 17.026,00 |
| 27.06.2025 | 24,99 | 24,99 | 23,52 | 23,57 | -5,30% | 47.662,00 |
| 26.06.2025 | 24,77 | 24,98 | 24,41 | 24,89 | 0,97% | 12.689,00 |
| 25.06.2025 | 24,59 | 24,82 | 24,26 | 24,65 | 0,49% | 12.729,00 |
| 24.06.2025 | 24,51 | 24,92 | 24,01 | 24,53 | -2,35% | 29.415,00 |
| 23.06.2025 | 24,71 | 25,46 | 24,71 | 25,12 | 0,08% | 17.880,00 |
| 20.06.2025 | 24,80 | 25,50 | 24,50 | 25,10 | -1,80% | 91.911,00 |
| 19.06.2025 | 25,55 | 25,60 | 24,85 | 25,56 | 1,03% | 9.133,00 |
| 18.06.2025 | 25,59 | 25,69 | 25,00 | 25,30 | -0,78% | 28.000,00 |
| 17.06.2025 | 25,01 | 25,71 | 24,86 | 25,50 | 1,67% | 33.914,00 |
| 16.06.2025 | 25,53 | 25,59 | 24,86 | 25,08 | -0,32% | 20.587,00 |
| 13.06.2025 | 25,00 | 25,45 | 24,67 | 25,16 | 0,72% | 49.712,00 |
| 12.06.2025 | 25,01 | 25,30 | 24,02 | 24,98 | 0,16% | 31.253,00 |
| 11.06.2025 | 25,50 | 25,50 | 24,56 | 24,94 | -0,12% | 37.948,00 |
| 10.06.2025 | 25,99 | 25,99 | 24,68 | 24,97 | -3,22% | 74.219,00 |
| 09.06.2025 | 25,41 | 26,04 | 25,17 | 25,80 | 2,58% | 41.230,00 |