27,120€
0,74%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 25,20 | 25,61 | 24,75 | 25,15 | 0,80% | 66.178,00 |
| 05.06.2025 | 23,49 | 25,18 | 23,17 | 24,95 | 7,40% | 152.958,00 |
| 04.06.2025 | 22,83 | 23,37 | 22,77 | 23,23 | 0,78% | 43.877,00 |
| 03.06.2025 | 22,70 | 23,08 | 22,30 | 23,05 | 1,19% | 21.939,00 |
| 02.06.2025 | 21,70 | 23,04 | 21,41 | 22,78 | 6,50% | 74.834,00 |
| 30.05.2025 | 21,26 | 21,57 | 21,01 | 21,39 | -0,37% | 13.837,00 |
| 29.05.2025 | 21,71 | 21,85 | 21,31 | 21,47 | -0,65% | 25.731,00 |
| 28.05.2025 | 21,59 | 21,64 | 21,21 | 21,61 | 1,27% | 26.364,00 |
| 27.05.2025 | 21,59 | 21,59 | 20,75 | 21,34 | -1,11% | 41.596,00 |
| 26.05.2025 | 21,64 | 21,64 | 21,11 | 21,58 | 1,46% | 20.600,00 |
| 23.05.2025 | 21,11 | 21,49 | 21,09 | 21,27 | 0,28% | 45.801,00 |
| 22.05.2025 | 21,49 | 21,77 | 20,79 | 21,21 | -0,56% | 41.559,00 |
| 21.05.2025 | 21,19 | 21,42 | 20,93 | 21,33 | 1,47% | 44.710,00 |
| 20.05.2025 | 21,00 | 21,09 | 20,15 | 21,02 | 1,79% | 28.041,00 |
| 19.05.2025 | 20,45 | 20,77 | 20,23 | 20,65 | 1,67% | 26.061,00 |
| 16.05.2025 | 20,49 | 20,49 | 19,89 | 20,31 | -0,59% | 24.513,00 |
| 15.05.2025 | 19,89 | 20,53 | 19,77 | 20,43 | 0,44% | 37.512,00 |
| 14.05.2025 | 20,50 | 20,59 | 19,73 | 20,34 | -1,31% | 49.882,00 |
| 13.05.2025 | 20,88 | 21,28 | 20,57 | 20,61 | -0,10% | 88.311,00 |
| 12.05.2025 | 23,99 | 24,00 | 20,56 | 20,63 | -14,40% | 168.359,00 |
| 09.05.2025 | 23,17 | 24,10 | 22,69 | 24,10 | 6,07% | 22.922,00 |
| 08.05.2025 | 22,02 | 23,35 | 21,64 | 22,72 | 4,60% | 31.902,00 |
| 07.05.2025 | 21,99 | 21,99 | 21,22 | 21,72 | -1,27% | 13.244,00 |
| 06.05.2025 | 21,48 | 22,00 | 21,22 | 22,00 | 4,12% | 53.490,00 |
| 05.05.2025 | 20,94 | 21,63 | 20,84 | 21,13 | 1,68% | 16.433,00 |
| 02.05.2025 | 21,55 | 21,87 | 20,61 | 20,78 | -5,93% | 37.105,00 |
| 30.04.2025 | 22,41 | 22,41 | 21,70 | 22,09 | -0,50% | 17.239,00 |
| 29.04.2025 | 22,40 | 22,64 | 22,04 | 22,20 | 0,00% | 7.429,00 |
| 28.04.2025 | 22,55 | 22,55 | 21,91 | 22,20 | -1,16% | 11.633,00 |
| 25.04.2025 | 22,94 | 22,97 | 21,99 | 22,46 | -1,58% | 22.073,00 |
| 24.04.2025 | 22,44 | 23,32 | 22,44 | 22,82 | 1,20% | 13.258,00 |
| 23.04.2025 | 23,51 | 23,51 | 22,07 | 22,55 | -1,27% | 27.522,00 |
| 22.04.2025 | 23,81 | 24,08 | 22,67 | 22,84 | -4,23% | 47.083,00 |
| 17.04.2025 | 24,84 | 24,84 | 23,84 | 23,85 | -2,21% | 23.261,00 |
| 16.04.2025 | 24,49 | 25,19 | 24,21 | 24,39 | 0,37% | 49.031,00 |
| 15.04.2025 | 24,09 | 24,49 | 23,81 | 24,30 | 1,59% | 19.866,00 |
| 14.04.2025 | 22,83 | 23,97 | 22,70 | 23,92 | 5,10% | 27.761,00 |
| 11.04.2025 | 22,56 | 23,21 | 22,13 | 22,76 | 2,94% | 34.262,00 |
| 10.04.2025 | 22,79 | 22,79 | 21,79 | 22,11 | -0,76% | 32.739,00 |
| 09.04.2025 | 19,82 | 22,39 | 19,70 | 22,28 | 12,44% | 34.651,00 |
| 08.04.2025 | 20,57 | 21,30 | 19,60 | 19,82 | -1,32% | 53.188,00 |
| 07.04.2025 | 19,71 | 21,01 | 17,94 | 20,08 | 2,55% | 63.078,00 |
| 04.04.2025 | 21,45 | 21,94 | 19,25 | 19,58 | -11,80% | 108.359,00 |
| 03.04.2025 | 23,35 | 23,70 | 20,91 | 22,20 | -7,15% | 84.700,00 |
| 02.04.2025 | 23,99 | 24,10 | 23,50 | 23,91 | 1,06% | 24.976,00 |
| 01.04.2025 | 23,71 | 24,13 | 23,33 | 23,66 | -1,09% | 16.160,00 |
| 31.03.2025 | 24,07 | 24,68 | 23,01 | 23,92 | -0,58% | 33.706,00 |
| 28.03.2025 | 24,77 | 24,92 | 23,79 | 24,06 | -2,39% | 33.693,00 |
| 27.03.2025 | 24,10 | 24,65 | 23,90 | 24,65 | 3,01% | 15.625,00 |
| 26.03.2025 | 24,24 | 24,39 | 23,86 | 23,93 | -0,42% | 14.166,00 |