44,190€
-0,70%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 44,34 | 44,57 | 44,25 | 44,32 | -0,40% | - |
| 05.02.2026 | 46,00 | 47,62 | 44,22 | 44,50 | -8,21% | 113.323,00 |
| 04.02.2026 | 48,92 | 49,89 | 46,51 | 48,48 | 0,66% | 78.806,00 |
| 03.02.2026 | 48,05 | 49,99 | 46,49 | 48,16 | 6,15% | 144.125,00 |
| 02.02.2026 | 42,70 | 47,44 | 41,30 | 45,37 | -1,35% | 213.028,00 |
| 30.01.2026 | 50,10 | 50,10 | 45,05 | 45,99 | -12,53% | 300.011,00 |
| 29.01.2026 | 56,20 | 56,84 | 51,18 | 52,58 | -3,11% | 153.686,00 |
| 28.01.2026 | 54,91 | 55,82 | 53,65 | 54,27 | 1,40% | - |
| 27.01.2026 | 54,62 | 56,44 | 51,62 | 53,52 | -1,87% | 159.844,00 |
| 26.01.2026 | 57,16 | 58,60 | 54,50 | 54,54 | -0,18% | 229.007,00 |
| 23.01.2026 | 53,24 | 55,72 | 52,52 | 54,64 | 4,16% | 134.021,00 |
| 22.01.2026 | 49,06 | 52,66 | 48,72 | 52,46 | 6,95% | 64.461,00 |
| 21.01.2026 | 51,04 | 51,98 | 48,30 | 49,05 | -1,90% | 110.367,00 |
| 20.01.2026 | 49,32 | 50,42 | 48,81 | 50,00 | 2,63% | 73.752,00 |
| 19.01.2026 | 48,01 | 49,49 | 48,01 | 48,72 | 2,57% | 52.215,00 |
| 16.01.2026 | 48,01 | 48,78 | 46,10 | 47,50 | -0,96% | 55.932,00 |
| 15.01.2026 | 47,78 | 48,27 | 46,56 | 47,96 | -0,29% | 57.050,00 |
| 14.01.2026 | 49,13 | 49,49 | 47,11 | 48,10 | -0,50% | 102.600,00 |
| 13.01.2026 | 48,09 | 49,00 | 47,51 | 48,34 | 1,13% | 54.609,00 |
| 12.01.2026 | 48,11 | 49,22 | 47,56 | 47,80 | 2,75% | 116.615,00 |
| 09.01.2026 | 45,21 | 46,93 | 45,21 | 46,52 | 2,49% | 70.110,00 |
| 08.01.2026 | 44,50 | 45,49 | 43,81 | 45,39 | -0,74% | 50.313,00 |
| 07.01.2026 | 46,98 | 46,99 | 43,82 | 45,73 | -3,89% | 67.437,00 |
| 06.01.2026 | 46,20 | 47,59 | 45,71 | 47,58 | 5,15% | 65.874,00 |
| 05.01.2026 | 45,00 | 46,43 | 44,08 | 45,25 | 4,31% | 58.229,00 |
| 02.01.2026 | 45,50 | 45,98 | 42,24 | 43,38 | -5,10% | 78.097,00 |
| 30.12.2025 | 45,51 | 46,00 | 45,14 | 45,71 | 2,95% | 26.696,00 |
| 29.12.2025 | 46,74 | 46,89 | 43,40 | 44,40 | -2,99% | 152.509,00 |
| 23.12.2025 | 46,00 | 46,64 | 44,86 | 45,77 | 0,00% | 95.273,00 |
| 22.12.2025 | 45,50 | 46,21 | 45,22 | 45,77 | 3,55% | 88.886,00 |
| 19.12.2025 | 42,61 | 44,73 | 42,61 | 44,20 | 3,27% | 55.733,00 |
| 18.12.2025 | 42,31 | 43,30 | 42,02 | 42,80 | 0,40% | 27.642,00 |
| 17.12.2025 | 43,10 | 43,78 | 41,86 | 42,63 | 1,04% | 63.927,00 |
| 16.12.2025 | 41,38 | 42,54 | 41,02 | 42,19 | 0,21% | 28.580,00 |
| 15.12.2025 | 43,58 | 44,37 | 41,29 | 42,10 | -0,38% | 60.161,00 |
| 12.12.2025 | 42,95 | 44,65 | 41,83 | 42,26 | -1,65% | 99.224,00 |
| 11.12.2025 | 41,89 | 44,14 | 41,32 | 42,97 | 3,12% | 80.973,00 |
| 10.12.2025 | 41,65 | 42,09 | 40,51 | 41,67 | 0,46% | 59.088,00 |
| 09.12.2025 | 37,44 | 41,89 | 37,31 | 41,48 | 10,23% | 76.286,00 |
| 08.12.2025 | 38,39 | 38,68 | 37,39 | 37,63 | -1,39% | 30.738,00 |
| 05.12.2025 | 38,41 | 39,38 | 37,82 | 38,16 | 0,69% | 64.001,00 |
| 04.12.2025 | 37,56 | 38,11 | 37,01 | 37,90 | -0,37% | 31.144,00 |
| 03.12.2025 | 38,82 | 39,35 | 38,04 | 38,04 | -0,68% | 42.657,00 |
| 02.12.2025 | 39,01 | 39,67 | 37,61 | 38,30 | -4,01% | 45.865,00 |
| 01.12.2025 | 39,88 | 40,39 | 38,63 | 39,90 | 2,36% | 116.832,00 |
| 28.11.2025 | 37,12 | 39,62 | 37,11 | 38,98 | 6,82% | 60.679,00 |
| 27.11.2025 | 36,26 | 36,74 | 36,10 | 36,49 | -0,25% | 29.408,00 |
| 26.11.2025 | 34,48 | 36,71 | 34,21 | 36,58 | 6,68% | 72.749,00 |
| 25.11.2025 | 34,23 | 34,51 | 32,99 | 34,29 | 1,36% | 38.439,00 |
| 24.11.2025 | 31,50 | 33,83 | 31,38 | 33,83 | 6,38% | 23.683,00 |
| 21.11.2025 | 31,31 | 32,22 | 30,06 | 31,80 | -0,03% | 35.689,00 |
| 20.11.2025 | 33,82 | 34,11 | 31,60 | 31,81 | -6,22% | 34.445,00 |
| 19.11.2025 | 32,79 | 34,34 | 32,79 | 33,92 | 3,01% | 40.922,00 |
| 18.11.2025 | 31,61 | 32,93 | 31,40 | 32,93 | 2,24% | 26.211,00 |
| 17.11.2025 | 33,20 | 33,59 | 32,05 | 32,21 | -2,98% | 26.140,00 |
| 14.11.2025 | 33,74 | 34,39 | 31,31 | 33,20 | -0,93% | 64.183,00 |
| 13.11.2025 | 33,51 | 35,11 | 33,18 | 33,51 | 0,66% | 91.990,00 |
| 12.11.2025 | 32,40 | 33,79 | 32,40 | 33,29 | 2,84% | 38.236,00 |
| 11.11.2025 | 32,67 | 32,98 | 31,70 | 32,37 | 0,06% | 65.513,00 |
| 10.11.2025 | 31,01 | 32,64 | 30,92 | 32,35 | 7,51% | 57.094,00 |
| 07.11.2025 | 29,51 | 30,09 | 29,08 | 30,09 | 2,59% | 22.038,00 |
| 06.11.2025 | 29,69 | 30,00 | 29,29 | 29,33 | 0,17% | 21.385,00 |
| 05.11.2025 | 29,03 | 29,90 | 29,03 | 29,28 | 1,28% | 16.479,00 |
| 04.11.2025 | 29,89 | 29,89 | 28,80 | 28,91 | -3,76% | 28.672,00 |
| 03.11.2025 | 30,72 | 31,19 | 29,99 | 30,04 | -1,83% | 38.478,00 |
| 31.10.2025 | 30,69 | 31,11 | 30,07 | 30,60 | -0,91% | 15.725,00 |
| 30.10.2025 | 30,49 | 30,95 | 30,01 | 30,88 | 2,56% | 21.730,00 |
| 29.10.2025 | 30,31 | 31,65 | 30,11 | 30,11 | -0,59% | 49.888,00 |
| 28.10.2025 | 29,61 | 30,29 | 28,26 | 30,29 | 2,61% | 83.739,00 |
| 27.10.2025 | 30,97 | 30,97 | 29,01 | 29,52 | -5,41% | 118.073,00 |
| 24.10.2025 | 31,36 | 31,49 | 30,12 | 31,21 | -0,13% | 24.015,00 |
| 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 |