19,778€
0,62%
Echtzeit-Aktienkurs Pan American Silver Corp
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19,70 | 20,13 | 19,66 | 19,81 | 0,79% | 14.396,00 |
| 25.07.2024 | 20,30 | 20,35 | 19,62 | 19,66 | -6,05% | 51.726,00 |
| 24.07.2024 | 21,27 | 21,61 | 20,91 | 20,92 | -1,27% | 21.951,00 |
| 23.07.2024 | 20,62 | 21,22 | 20,60 | 21,19 | 0,90% | 17.821,00 |
| 22.07.2024 | 20,16 | 21,00 | 20,16 | 21,00 | 0,77% | 23.571,00 |
| 19.07.2024 | 20,74 | 20,88 | 19,91 | 20,84 | -0,62% | 62.586,00 |
| 18.07.2024 | 21,90 | 21,90 | 20,93 | 20,97 | -3,27% | 32.714,00 |
| 17.07.2024 | 22,00 | 22,19 | 21,33 | 21,68 | -2,21% | 28.147,00 |
| 16.07.2024 | 21,37 | 22,30 | 21,22 | 22,17 | 3,84% | 22.109,00 |
| 15.07.2024 | 21,61 | 21,99 | 21,18 | 21,35 | -2,24% | 17.043,00 |
| 12.07.2024 | 21,80 | 22,10 | 21,38 | 21,84 | -1,27% | 26.461,00 |
| 11.07.2024 | 20,86 | 22,22 | 20,86 | 22,12 | 6,30% | 58.708,00 |
| 10.07.2024 | 19,78 | 20,97 | 19,78 | 20,81 | 4,26% | 26.568,00 |
| 09.07.2024 | 20,00 | 20,14 | 19,80 | 19,96 | 0,66% | 22.888,00 |
| 08.07.2024 | 19,83 | 19,83 | 19,39 | 19,83 | -0,95% | 18.663,00 |
| 05.07.2024 | 19,55 | 20,16 | 19,36 | 20,02 | 2,75% | 29.372,00 |
| 04.07.2024 | 19,30 | 19,55 | 19,08 | 19,49 | 1,70% | 19.046,00 |
| 03.07.2024 | 18,50 | 19,57 | 18,50 | 19,16 | 4,90% | 30.315,00 |
| 02.07.2024 | 18,16 | 18,50 | 18,16 | 18,27 | -0,05% | 3.896,00 |
| 01.07.2024 | 18,50 | 18,78 | 18,20 | 18,28 | -1,64% | 8.551,00 |
| 28.06.2024 | 18,96 | 19,25 | 18,51 | 18,58 | -2,31% | 7.068,00 |
| 27.06.2024 | 18,71 | 19,16 | 18,71 | 19,02 | 1,90% | 13.738,00 |
| 26.06.2024 | 18,31 | 18,69 | 18,26 | 18,67 | 1,47% | 16.859,00 |
| 25.06.2024 | 18,76 | 19,10 | 18,38 | 18,40 | -2,44% | 31.070,00 |
| 24.06.2024 | 18,89 | 19,32 | 18,80 | 18,86 | -0,61% | 10.748,00 |
| 21.06.2024 | 19,20 | 19,70 | 18,78 | 18,97 | -2,24% | 28.637,00 |
| 20.06.2024 | 19,05 | 19,49 | 18,80 | 19,41 | 5,01% | 56.936,00 |
| 19.06.2024 | 18,65 | 18,85 | 18,42 | 18,48 | -1,10% | 6.538,00 |
| 18.06.2024 | 18,20 | 18,70 | 18,06 | 18,69 | 2,38% | 28.609,00 |
| 17.06.2024 | 18,21 | 18,46 | 18,11 | 18,25 | -1,35% | 34.997,00 |
| 14.06.2024 | 18,37 | 19,10 | 18,22 | 18,50 | 0,19% | 27.753,00 |
| 13.06.2024 | 18,51 | 18,90 | 18,22 | 18,47 | -1,18% | 11.856,00 |
| 12.06.2024 | 18,98 | 19,36 | 18,55 | 18,69 | 0,67% | 32.430,00 |
| 11.06.2024 | 18,40 | 18,57 | 18,19 | 18,56 | -0,03% | 23.620,00 |
| 10.06.2024 | 18,51 | 18,90 | 18,05 | 18,57 | 0,84% | 32.775,00 |
| 07.06.2024 | 20,05 | 20,05 | 18,31 | 18,41 | -7,18% | 61.360,00 |
| 06.06.2024 | 19,40 | 19,90 | 19,09 | 19,84 | 4,53% | 40.914,00 |
| 05.06.2024 | 18,90 | 19,03 | 18,51 | 18,98 | 2,32% | 22.888,00 |
| 04.06.2024 | 20,09 | 20,19 | 18,54 | 18,55 | -7,16% | 64.550,00 |
| 03.06.2024 | 20,14 | 20,49 | 19,81 | 19,98 | -1,50% | 29.051,00 |
| 31.05.2024 | 20,69 | 20,94 | 19,91 | 20,28 | -0,78% | 22.753,00 |
| 30.05.2024 | 20,22 | 20,80 | 19,82 | 20,44 | -0,15% | 9.336,00 |
| 29.05.2024 | 20,84 | 20,92 | 20,33 | 20,47 | -1,87% | 24.260,00 |
| 28.05.2024 | 20,12 | 20,89 | 19,90 | 20,86 | 3,47% | 32.324,00 |
| 27.05.2024 | 19,90 | 20,26 | 19,53 | 20,16 | 3,92% | 37.319,00 |
| 24.05.2024 | 19,16 | 19,76 | 19,16 | 19,40 | 0,34% | 17.977,00 |
| 23.05.2024 | 19,21 | 19,78 | 19,11 | 19,34 | -1,40% | 27.715,00 |
| 22.05.2024 | 20,50 | 20,61 | 19,60 | 19,61 | -3,92% | 26.521,00 |
| 21.05.2024 | 20,21 | 20,70 | 20,10 | 20,41 | -1,97% | 54.997,00 |
| 20.05.2024 | 20,79 | 21,10 | 19,56 | 20,82 | 9,52% | 55.927,00 |
| 16.05.2024 | 19,23 | 19,38 | 18,84 | 19,01 | -0,58% | 25.882,00 |
| 15.05.2024 | 19,00 | 19,39 | 18,58 | 19,12 | 1,19% | 35.635,00 |
| 14.05.2024 | 18,85 | 18,90 | 18,40 | 18,90 | 1,86% | 19.297,00 |
| 13.05.2024 | 18,75 | 19,07 | 18,40 | 18,55 | -2,03% | 23.078,00 |
| 10.05.2024 | 19,00 | 19,50 | 18,86 | 18,94 | 1,01% | 61.725,00 |
| 09.05.2024 | 17,70 | 18,95 | 17,45 | 18,75 | 8,64% | 34.767,00 |
| 08.05.2024 | 17,48 | 17,80 | 17,26 | 17,26 | -1,00% | 24.347,00 |
| 07.05.2024 | 17,57 | 17,70 | 17,34 | 17,43 | -0,83% | 15.908,00 |
| 06.05.2024 | 17,18 | 17,70 | 17,18 | 17,58 | 3,41% | 19.414,00 |
| 03.05.2024 | 17,02 | 17,26 | 16,81 | 17,00 | -1,16% | 39.822,00 |
| 02.05.2024 | 17,26 | 17,55 | 17,03 | 17,20 | -0,61% | 27.635,00 |
| 30.04.2024 | 17,81 | 17,81 | 17,27 | 17,30 | -3,08% | 47.983,00 |
| 29.04.2024 | 17,95 | 18,03 | 17,67 | 17,85 | 0,48% | 30.236,00 |
| 26.04.2024 | 17,89 | 18,00 | 17,65 | 17,77 | 0,74% | 47.800,00 |
| 25.04.2024 | 17,52 | 17,81 | 17,09 | 17,64 | 1,53% | 27.977,00 |
| 24.04.2024 | 17,48 | 17,60 | 17,10 | 17,37 | 0,17% | 7.521,00 |
| 23.04.2024 | 16,85 | 17,48 | 16,71 | 17,34 | 1,55% | 35.008,00 |
| 22.04.2024 | 17,60 | 17,60 | 16,66 | 17,08 | -4,61% | 88.265,00 |
| 19.04.2024 | 18,05 | 18,10 | 17,71 | 17,90 | 0,25% | 28.004,00 |
| 18.04.2024 | 17,50 | 18,15 | 17,50 | 17,86 | 1,08% | 22.470,00 |
| 17.04.2024 | 17,80 | 18,25 | 17,56 | 17,67 | -0,51% | 62.871,00 |
| 16.04.2024 | 18,25 | 18,25 | 17,06 | 17,76 | -1,82% | 76.677,00 |
| 15.04.2024 | 18,02 | 18,73 | 17,64 | 18,09 | 0,31% | 115.273,00 |
| 12.04.2024 | 18,40 | 19,41 | 17,78 | 18,03 | -1,07% | 160.866,00 |
| 11.04.2024 | 17,69 | 18,30 | 17,61 | 18,23 | 2,91% | 53.225,00 |
| 10.04.2024 | 17,89 | 18,18 | 16,95 | 17,71 | -0,31% | 102.532,00 |
| 09.04.2024 | 16,78 | 17,86 | 16,65 | 17,77 | 6,19% | 126.629,00 |
| 08.04.2024 | 16,40 | 17,00 | 16,14 | 16,73 | 3,02% | 127.360,00 |
| 05.04.2024 | 15,50 | 16,35 | 15,01 | 16,24 | 5,63% | 138.339,00 |
| 04.04.2024 | 15,59 | 15,74 | 15,24 | 15,38 | -1,09% | 80.112,00 |
| 03.04.2024 | 14,80 | 15,70 | 14,70 | 15,55 | 5,57% | 140.210,00 |
| 02.04.2024 | 14,21 | 14,81 | 14,21 | 14,73 | 4,62% | 140.763,00 |
| 28.03.2024 | 13,41 | 14,08 | 13,12 | 14,08 | 4,45% | 63.994,00 |
| 27.03.2024 | 12,87 | 13,49 | 12,87 | 13,48 | 4,26% | 43.795,00 |
| 26.03.2024 | 12,91 | 13,30 | 12,87 | 12,93 | 0,27% | 8.396,00 |
| 25.03.2024 | 12,71 | 13,16 | 12,71 | 12,89 | 1,10% | 9.947,00 |
| 22.03.2024 | 12,80 | 13,06 | 12,71 | 12,75 | -1,92% | 14.234,00 |
| 21.03.2024 | 13,21 | 13,40 | 12,89 | 13,00 | 0,19% | 36.398,00 |
| 20.03.2024 | 12,71 | 13,21 | 12,49 | 12,98 | 2,57% | 13.891,00 |
| 19.03.2024 | 13,11 | 13,11 | 12,53 | 12,65 | -2,54% | 25.889,00 |
| 18.03.2024 | 13,29 | 13,42 | 12,98 | 12,98 | -2,07% | 19.203,00 |
| 15.03.2024 | 13,24 | 13,33 | 12,91 | 13,26 | 1,96% | 13.671,00 |
| 14.03.2024 | 13,13 | 13,41 | 12,97 | 13,00 | -1,29% | 16.071,00 |
| 13.03.2024 | 12,73 | 13,25 | 12,73 | 13,17 | 3,78% | 48.046,00 |
| 12.03.2024 | 12,92 | 13,00 | 12,58 | 12,69 | -0,78% | 32.211,00 |
| 11.03.2024 | 12,78 | 13,10 | 12,61 | 12,79 | 0,55% | 45.960,00 |
| 08.03.2024 | 12,82 | 12,99 | 12,54 | 12,72 | -0,31% | 36.468,00 |
| 07.03.2024 | 12,50 | 12,80 | 12,31 | 12,76 | 3,74% | 61.196,00 |
| 06.03.2024 | 12,26 | 12,55 | 12,10 | 12,30 | 1,07% | 20.938,00 |
| 05.03.2024 | 12,40 | 12,62 | 12,17 | 12,17 | -0,65% | 43.807,00 |