21,509$
-11,92%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,49 | 23,49 | 21,16 | 21,46 | -12,11% | - |
| 03.04.2025 | 23,59 | 25,24 | 23,33 | 24,42 | -5,97% | 5.031.029,00 |
| 02.04.2025 | 25,65 | 26,18 | 25,32 | 25,97 | 1,45% | 3.051.642,00 |
| 01.04.2025 | 25,74 | 25,79 | 25,19 | 25,60 | -0,89% | 3.521.546,00 |
| 31.03.2025 | 26,01 | 26,12 | 24,54 | 25,83 | -0,39% | 3.690.184,00 |
| 28.03.2025 | 26,82 | 27,00 | 25,76 | 25,93 | -1,93% | 5.039.447,00 |
| 27.03.2025 | 26,04 | 26,62 | 25,70 | 26,44 | 2,68% | 3.971.828,00 |
| 26.03.2025 | 26,16 | 26,19 | 25,63 | 25,75 | -0,85% | 2.506.089,00 |
| 25.03.2025 | 26,36 | 26,79 | 25,92 | 25,97 | 0,39% | 2.653.890,00 |
| 24.03.2025 | 25,88 | 26,23 | 25,74 | 25,87 | 0,47% | 1.845.574,00 |
| 21.03.2025 | 25,94 | 26,16 | 25,27 | 25,75 | -2,46% | 4.101.565,00 |
| 20.03.2025 | 25,90 | 26,70 | 25,66 | 26,40 | -0,45% | 2.299.596,00 |
| 19.03.2025 | 26,40 | 26,68 | 26,10 | 26,52 | -0,30% | 2.584.157,00 |
| 18.03.2025 | 27,37 | 27,47 | 26,56 | 26,60 | -0,37% | 4.718.790,00 |
| 17.03.2025 | 25,94 | 26,72 | 25,94 | 26,70 | 3,57% | 3.270.426,00 |
| 14.03.2025 | 25,96 | 26,10 | 25,47 | 25,78 | 0,74% | 3.487.932,00 |
| 13.03.2025 | 25,27 | 26,13 | 24,97 | 25,59 | 1,35% | 5.637.630,00 |
| 12.03.2025 | 24,35 | 25,43 | 24,15 | 25,25 | 3,15% | 4.108.828,00 |
| 11.03.2025 | 23,59 | 24,50 | 23,59 | 24,48 | 4,66% | 4.252.953,00 |
| 10.03.2025 | 24,16 | 24,28 | 23,13 | 23,39 | -4,73% | 2.975.451,00 |
| 07.03.2025 | 24,51 | 25,30 | 23,82 | 24,55 | 0,16% | 3.114.432,00 |
| 06.03.2025 | 24,57 | 25,02 | 24,14 | 24,51 | -1,68% | 2.757.045,00 |
| 05.03.2025 | 23,74 | 24,99 | 23,63 | 24,93 | 5,23% | 2.774.970,00 |
| 04.03.2025 | 23,85 | 24,03 | 22,78 | 23,69 | 0,72% | 2.884.457,00 |
| 03.03.2025 | 24,37 | 24,64 | 23,32 | 23,52 | -1,30% | 3.908.765,00 |
| 28.02.2025 | 23,42 | 23,84 | 23,03 | 23,83 | -0,29% | 3.355.997,00 |
| 27.02.2025 | 24,65 | 24,96 | 23,86 | 23,90 | -4,44% | 2.724.448,00 |
| 26.02.2025 | 24,17 | 25,37 | 24,17 | 25,01 | 2,58% | 2.956.714,00 |
| 25.02.2025 | 24,21 | 24,57 | 23,71 | 24,38 | -1,02% | 3.433.550,00 |
| 24.02.2025 | 24,63 | 24,73 | 23,67 | 24,63 | 0,78% | 3.743.569,00 |
| 21.02.2025 | 25,24 | 25,26 | 24,42 | 24,44 | -4,16% | 4.178.575,00 |
| 20.02.2025 | 24,41 | 25,81 | 24,40 | 25,50 | 4,85% | 5.324.377,00 |
| 19.02.2025 | 24,51 | 24,55 | 24,07 | 24,32 | -1,42% | 2.694.180,00 |
| 18.02.2025 | 24,75 | 24,80 | 24,33 | 24,67 | 0,96% | 3.247.715,00 |
| 17.02.2025 | 25,05 | 25,08 | 24,18 | 24,44 | -0,10% | - |
| 14.02.2025 | 25,63 | 25,66 | 24,25 | 24,46 | -2,43% | 3.911.372,00 |
| 13.02.2025 | 25,17 | 25,21 | 24,81 | 25,07 | -0,71% | 2.206.869,00 |
| 12.02.2025 | 24,40 | 25,38 | 24,38 | 25,25 | 3,91% | 3.432.998,00 |
| 11.02.2025 | 24,88 | 24,97 | 24,30 | 24,30 | -3,46% | 3.119.236,00 |
| 10.02.2025 | 25,07 | 25,49 | 24,90 | 25,17 | 2,53% | 3.399.124,00 |
| 07.02.2025 | 25,05 | 25,29 | 24,54 | 24,55 | -1,01% | 2.653.701,00 |
| 06.02.2025 | 24,90 | 24,95 | 24,56 | 24,80 | -0,76% | 2.069.580,00 |
| 05.02.2025 | 24,62 | 25,28 | 24,51 | 24,99 | 3,26% | 4.073.539,00 |
| 04.02.2025 | 24,23 | 24,40 | 24,02 | 24,20 | 1,42% | 2.618.731,00 |
| 03.02.2025 | 23,20 | 24,33 | 23,00 | 23,86 | 2,80% | 4.169.143,00 |
| 31.01.2025 | 24,14 | 24,29 | 23,09 | 23,21 | -3,73% | 3.315.289,00 |
| 30.01.2025 | 23,40 | 24,20 | 23,28 | 24,11 | 6,78% | 4.554.911,00 |
| 29.01.2025 | 21,91 | 22,62 | 21,89 | 22,58 | 3,06% | 2.498.692,00 |
| 28.01.2025 | 21,90 | 22,02 | 21,42 | 21,91 | 0,64% | 1.728.841,00 |
| 27.01.2025 | 21,96 | 22,01 | 21,49 | 21,77 | -2,90% | 2.407.867,00 |
| 24.01.2025 | 22,38 | 22,78 | 22,24 | 22,42 | 2,75% | 3.026.148,00 |
| 23.01.2025 | 21,48 | 21,92 | 21,30 | 21,82 | -0,09% | 2.477.854,00 |
| 22.01.2025 | 22,00 | 22,18 | 21,63 | 21,84 | -0,32% | 3.138.642,00 |
| 21.01.2025 | 21,73 | 22,25 | 21,57 | 21,91 | 2,24% | 2.792.149,00 |
| 17.01.2025 | 21,01 | 21,71 | 20,99 | 21,43 | -0,09% | 2.043.485,00 |
| 16.01.2025 | 21,51 | 22,00 | 21,43 | 21,45 | 1,13% | 3.699.933,00 |
| 15.01.2025 | 21,88 | 21,90 | 20,93 | 21,21 | -0,98% | 2.953.839,00 |
| 14.01.2025 | 20,79 | 21,67 | 20,78 | 21,42 | 3,93% | 3.535.219,00 |
| 13.01.2025 | 20,83 | 20,92 | 20,35 | 20,61 | -3,38% | 2.246.935,00 |
| 10.01.2025 | 22,00 | 22,01 | 21,27 | 21,33 | -0,51% | 3.640.000,00 |
| 08.01.2025 | 21,28 | 21,54 | 21,11 | 21,44 | 0,94% | 1.781.497,00 |
| 07.01.2025 | 21,37 | 21,73 | 21,08 | 21,24 | 1,87% | 3.055.162,00 |
| 06.01.2025 | 21,07 | 21,27 | 20,58 | 20,85 | 0,05% | 2.431.749,00 |
| 03.01.2025 | 21,33 | 21,34 | 20,84 | 20,84 | -2,48% | 1.950.245,00 |
| 02.01.2025 | 20,63 | 21,51 | 20,60 | 21,37 | 5,69% | 2.467.210,00 |
| 31.12.2024 | 19,97 | 20,32 | 19,85 | 20,22 | 1,40% | 1.250.113,00 |
| 30.12.2024 | 20,25 | 20,38 | 19,80 | 19,94 | -3,11% | 2.738.796,00 |
| 27.12.2024 | 20,43 | 20,66 | 20,32 | 20,58 | -1,20% | 1.203.689,00 |
| 26.12.2024 | 20,79 | 21,03 | 20,69 | 20,83 | 0,39% | 1.077.663,00 |
| 24.12.2024 | 20,83 | 20,83 | 20,55 | 20,75 | 0,14% | 721.232,00 |
| 23.12.2024 | 20,44 | 20,82 | 20,42 | 20,72 | 0,68% | 1.572.472,00 |
| 20.12.2024 | 20,58 | 20,91 | 20,45 | 20,58 | 0,54% | 5.870.144,00 |
| 19.12.2024 | 20,73 | 21,09 | 20,28 | 20,47 | -0,87% | 2.638.664,00 |
| 18.12.2024 | 21,82 | 21,89 | 20,60 | 20,65 | -6,14% | 4.744.252,00 |
| 17.12.2024 | 21,63 | 22,03 | 21,38 | 22,00 | -0,05% | 2.015.771,00 |
| 16.12.2024 | 22,19 | 22,36 | 21,86 | 22,01 | -0,90% | 3.070.346,00 |
| 13.12.2024 | 22,46 | 22,53 | 21,98 | 22,21 | -2,07% | 2.645.817,00 |
| 12.12.2024 | 23,00 | 23,33 | 22,64 | 22,68 | -5,26% | 3.003.391,00 |
| 11.12.2024 | 23,40 | 24,24 | 23,30 | 23,94 | 3,55% | 3.289.700,00 |
| 10.12.2024 | 23,60 | 23,85 | 23,05 | 23,12 | -0,69% | 2.436.387,00 |
| 09.12.2024 | 23,10 | 24,33 | 23,08 | 23,28 | 5,01% | 4.218.887,00 |
| 06.12.2024 | 22,67 | 22,72 | 22,11 | 22,17 | -2,59% | 2.658.899,00 |
| 05.12.2024 | 22,51 | 23,09 | 22,51 | 22,76 | 0,62% | 2.378.685,00 |
| 04.12.2024 | 22,77 | 22,96 | 22,53 | 22,62 | 0,04% | 2.252.764,00 |
| 03.12.2024 | 21,59 | 22,84 | 21,59 | 22,61 | 5,95% | 3.152.643,00 |
| 02.12.2024 | 21,86 | 21,97 | 21,16 | 21,34 | -2,87% | 3.554.211,00 |
| 29.11.2024 | 21,86 | 22,28 | 21,81 | 21,97 | 1,15% | 1.566.912,00 |
| 27.11.2024 | 21,87 | 21,99 | 21,46 | 21,72 | 0,00% | 4.323.569,00 |
| 26.11.2024 | 21,64 | 21,92 | 21,34 | 21,72 | 0,14% | 3.336.239,00 |
| 25.11.2024 | 21,85 | 21,95 | 21,40 | 21,69 | -3,94% | 5.392.906,00 |
| 22.11.2024 | 23,04 | 23,15 | 22,57 | 22,58 | -1,44% | 2.796.494,00 |
| 21.11.2024 | 22,69 | 22,92 | 22,38 | 22,91 | 2,19% | 2.372.952,00 |
| 20.11.2024 | 22,55 | 22,63 | 22,25 | 22,42 | -1,45% | 2.544.930,00 |
| 19.11.2024 | 22,99 | 22,99 | 22,45 | 22,75 | 0,22% | 2.634.591,00 |
| 18.11.2024 | 22,48 | 22,89 | 22,18 | 22,70 | 6,03% | 3.785.759,00 |
| 15.11.2024 | 22,09 | 22,24 | 21,38 | 21,41 | -2,15% | 10.321.637,00 |
| 14.11.2024 | 21,51 | 21,88 | 21,16 | 21,88 | 1,67% | 4.600.607,00 |
| 13.11.2024 | 22,23 | 22,50 | 21,40 | 21,52 | -2,18% | 3.076.682,00 |
| 12.11.2024 | 21,35 | 22,06 | 21,34 | 22,00 | 1,43% | 3.551.778,00 |
| 11.11.2024 | 21,44 | 21,97 | 21,03 | 21,69 | -4,20% | 5.618.591,00 |