Pan American Silver Corp.
[WKN: 876617 | ISIN: CA6979001089]
Aktienkurse
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