21,595€
-5,08%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 22,51 | 22,74 | 21,36 | 21,48 | -5,58% | 21.617,00 |
| 07.03.2025 | 22,47 | 23,25 | 21,97 | 22,75 | 1,25% | 10.986,00 |
| 06.03.2025 | 22,76 | 23,12 | 22,36 | 22,47 | -2,60% | 12.468,00 |
| 05.03.2025 | 22,74 | 23,07 | 21,70 | 23,07 | 3,41% | 15.754,00 |
| 04.03.2025 | 22,65 | 22,84 | 21,65 | 22,31 | -0,27% | 22.533,00 |
| 03.03.2025 | 22,69 | 23,44 | 22,30 | 22,37 | -1,89% | 29.638,00 |
| 28.02.2025 | 22,81 | 23,04 | 22,11 | 22,80 | -1,08% | 45.576,00 |
| 27.02.2025 | 24,04 | 24,05 | 23,04 | 23,05 | -3,56% | 19.173,00 |
| 26.02.2025 | 23,20 | 24,14 | 23,01 | 23,90 | 3,06% | 11.406,00 |
| 25.02.2025 | 23,44 | 23,44 | 22,49 | 23,19 | -1,53% | 56.712,00 |
| 24.02.2025 | 23,49 | 23,79 | 22,70 | 23,55 | 0,64% | 31.280,00 |
| 21.02.2025 | 24,10 | 24,49 | 23,40 | 23,40 | -3,43% | 30.487,00 |
| 20.02.2025 | 23,54 | 24,59 | 23,22 | 24,23 | 4,44% | 25.028,00 |
| 19.02.2025 | 23,47 | 23,99 | 23,12 | 23,20 | -1,86% | 36.925,00 |
| 18.02.2025 | 23,00 | 23,72 | 23,00 | 23,64 | 2,74% | 87.982,00 |
| 17.02.2025 | 23,52 | 23,99 | 23,00 | 23,01 | -0,39% | 39.292,00 |
| 14.02.2025 | 24,35 | 24,82 | 23,10 | 23,10 | -4,11% | 53.729,00 |
| 13.02.2025 | 24,06 | 24,54 | 23,86 | 24,09 | -0,29% | 21.952,00 |
| 12.02.2025 | 23,45 | 24,36 | 23,14 | 24,16 | 3,12% | 19.455,00 |
| 11.02.2025 | 24,44 | 24,48 | 23,43 | 23,43 | -4,21% | 48.089,00 |
| 10.02.2025 | 23,90 | 24,69 | 23,78 | 24,46 | 2,86% | 45.203,00 |
| 07.02.2025 | 23,77 | 24,31 | 23,77 | 23,78 | -0,04% | 37.161,00 |
| 06.02.2025 | 24,27 | 24,29 | 23,66 | 23,79 | -0,25% | 30.145,00 |
| 05.02.2025 | 23,59 | 24,22 | 23,27 | 23,85 | 2,27% | 55.340,00 |
| 04.02.2025 | 23,43 | 23,50 | 22,82 | 23,32 | 0,34% | 29.771,00 |
| 03.02.2025 | 21,80 | 23,61 | 21,71 | 23,24 | 4,08% | 53.294,00 |
| 31.01.2025 | 23,49 | 23,58 | 22,26 | 22,33 | -3,71% | 37.035,00 |
| 30.01.2025 | 21,63 | 23,19 | 21,63 | 23,19 | 6,92% | 72.079,00 |
| 29.01.2025 | 20,97 | 21,69 | 20,76 | 21,69 | 2,75% | 45.081,00 |
| 28.01.2025 | 20,71 | 21,11 | 20,58 | 21,11 | 2,28% | 12.209,00 |
| 27.01.2025 | 21,30 | 21,34 | 20,51 | 20,64 | -3,69% | 24.959,00 |
| 24.01.2025 | 21,29 | 21,68 | 20,95 | 21,43 | 2,39% | 32.731,00 |
| 23.01.2025 | 21,58 | 21,58 | 20,65 | 20,93 | -0,85% | 23.105,00 |
| 22.01.2025 | 21,29 | 21,59 | 20,80 | 21,11 | 0,57% | 15.913,00 |
| 21.01.2025 | 21,15 | 21,41 | 20,70 | 20,99 | -0,57% | 25.624,00 |
| 20.01.2025 | 21,00 | 21,60 | 20,71 | 21,11 | 0,91% | 23.808,00 |
| 17.01.2025 | 20,97 | 21,11 | 20,56 | 20,92 | 0,14% | 24.621,00 |
| 16.01.2025 | 20,84 | 21,34 | 20,63 | 20,89 | 1,16% | 30.759,00 |
| 15.01.2025 | 20,72 | 21,21 | 20,31 | 20,65 | 0,24% | 23.638,00 |
| 14.01.2025 | 20,34 | 21,05 | 20,03 | 20,60 | 1,98% | 51.347,00 |
| 13.01.2025 | 20,86 | 21,39 | 19,94 | 20,20 | -3,07% | 13.573,00 |
| 10.01.2025 | 21,44 | 21,44 | 20,84 | 20,84 | -1,98% | 28.085,00 |
| 09.01.2025 | 20,76 | 21,26 | 20,76 | 21,26 | 1,77% | 15.608,00 |
| 08.01.2025 | 20,49 | 20,90 | 20,49 | 20,89 | 1,95% | 33.935,00 |
| 07.01.2025 | 20,39 | 20,88 | 20,13 | 20,49 | 1,74% | 5.610,00 |
| 06.01.2025 | 20,11 | 20,54 | 19,96 | 20,14 | -0,98% | 19.150,00 |
| 03.01.2025 | 20,79 | 21,04 | 20,31 | 20,34 | -2,21% | 21.363,00 |
| 02.01.2025 | 19,66 | 20,94 | 19,66 | 20,80 | 7,05% | 78.355,00 |
| 30.12.2024 | 19,69 | 20,00 | 19,35 | 19,43 | -1,27% | 9.045,00 |
| 27.12.2024 | 19,91 | 20,19 | 19,51 | 19,68 | -1,13% | 47.394,00 |
| 23.12.2024 | 19,86 | 20,14 | 19,54 | 19,91 | 1,07% | 7.720,00 |
| 20.12.2024 | 19,90 | 20,13 | 19,37 | 19,70 | 0,00% | 17.958,00 |
| 19.12.2024 | 20,01 | 20,30 | 19,57 | 19,70 | -1,28% | 30.522,00 |
| 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 |