38,505$
-1,40%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 36,81 | 38,80 | 36,65 | 38,51 | -1,38% | 6.313.011,00 |
| 13.11.2025 | 38,94 | 40,79 | 38,66 | 39,05 | 1,77% | 9.545.019,00 |
| 12.11.2025 | 37,73 | 39,18 | 37,52 | 38,37 | 2,08% | 7.956.052,00 |
| 11.11.2025 | 37,75 | 37,82 | 36,79 | 37,59 | 0,51% | 4.861.403,00 |
| 10.11.2025 | 36,18 | 37,79 | 35,97 | 37,40 | 7,44% | 8.869.212,00 |
| 07.11.2025 | 34,09 | 34,85 | 33,62 | 34,81 | 2,90% | 3.765.200,00 |
| 06.11.2025 | 34,11 | 34,64 | 33,69 | 33,83 | 0,18% | 4.049.263,00 |
| 05.11.2025 | 34,01 | 34,02 | 33,36 | 33,77 | 1,72% | 4.194.099,00 |
| 04.11.2025 | 33,70 | 34,07 | 33,08 | 33,20 | -4,27% | 4.404.647,00 |
| 03.11.2025 | 35,15 | 35,53 | 34,48 | 34,68 | -1,51% | 4.573.541,00 |
| 31.10.2025 | 35,77 | 35,77 | 34,69 | 35,21 | -0,90% | 6.791.438,00 |
| 30.10.2025 | 35,14 | 35,93 | 35,02 | 35,53 | 1,25% | 4.029.794,00 |
| 29.10.2025 | 36,24 | 36,24 | 34,88 | 35,09 | -0,43% | 5.232.921,00 |
| 28.10.2025 | 33,96 | 35,25 | 33,90 | 35,24 | 1,47% | 4.958.481,00 |
| 27.10.2025 | 35,25 | 35,67 | 33,75 | 34,73 | -4,43% | 6.877.086,00 |
| 24.10.2025 | 35,62 | 36,61 | 35,62 | 36,34 | 0,33% | 3.916.015,00 |
| 23.10.2025 | 36,81 | 36,82 | 36,14 | 36,22 | 0,95% | 3.609.460,00 |
| 22.10.2025 | 34,36 | 36,04 | 34,23 | 35,88 | 1,24% | 6.979.162,00 |
| 21.10.2025 | 36,05 | 36,29 | 34,72 | 35,44 | -10,01% | 10.031.484,00 |
| 20.10.2025 | 39,41 | 39,85 | 38,56 | 39,38 | 2,43% | 5.077.099,00 |
| 17.10.2025 | 41,09 | 41,33 | 37,72 | 38,45 | -8,53% | - |
| 16.10.2025 | 41,36 | 42,57 | 40,93 | 42,03 | 2,49% | 7.353.828,00 |
| 15.10.2025 | 40,20 | 41,20 | 40,10 | 41,01 | 3,72% | 6.690.626,00 |
| 14.10.2025 | 39,85 | 40,64 | 39,26 | 39,54 | -3,16% | 7.660.838,00 |
| 13.10.2025 | 40,02 | 41,50 | 40,01 | 40,83 | 6,05% | 7.579.305,00 |
| 10.10.2025 | 39,00 | 39,23 | 38,10 | 38,50 | -0,13% | 7.380.517,00 |
| 09.10.2025 | 40,55 | 40,84 | 38,03 | 38,55 | -3,12% | 9.606.918,00 |
| 08.10.2025 | 40,64 | 40,64 | 39,70 | 39,79 | 1,09% | 8.136.462,00 |
| 07.10.2025 | 40,00 | 40,20 | 39,17 | 39,36 | -1,67% | 4.221.399,00 |
| 06.10.2025 | 39,83 | 40,42 | 39,57 | 40,03 | 2,46% | 5.506.591,00 |
| 03.10.2025 | 39,50 | 39,76 | 38,75 | 39,07 | -0,31% | 4.571.766,00 |
| 02.10.2025 | 39,83 | 39,92 | 37,56 | 39,19 | -0,23% | 6.461.582,00 |
| 01.10.2025 | 39,57 | 40,34 | 38,95 | 39,28 | 1,42% | 6.115.246,00 |
| 30.09.2025 | 37,81 | 39,12 | 37,55 | 38,73 | -0,21% | 6.391.937,00 |
| 29.09.2025 | 39,47 | 39,60 | 38,61 | 38,81 | 1,17% | 7.180.200,00 |
| 26.09.2025 | 37,08 | 38,51 | 36,90 | 38,36 | 4,24% | 8.045.827,00 |
| 25.09.2025 | 37,09 | 37,09 | 36,40 | 36,80 | 1,13% | 5.296.829,00 |
| 24.09.2025 | 37,95 | 38,06 | 36,36 | 36,39 | -3,65% | 4.609.733,00 |
| 23.09.2025 | 37,82 | 38,41 | 37,54 | 37,77 | 1,07% | 7.162.154,00 |
| 22.09.2025 | 37,75 | 38,16 | 36,54 | 37,37 | 2,50% | 11.079.456,00 |
| 19.09.2025 | 35,48 | 36,59 | 35,30 | 36,46 | 3,52% | 20.234.975,00 |
| 18.09.2025 | 35,50 | 35,50 | 34,44 | 35,22 | -0,34% | 5.721.659,00 |
| 17.09.2025 | 35,36 | 36,26 | 35,06 | 35,34 | -2,40% | 6.620.060,00 |
| 16.09.2025 | 37,21 | 37,38 | 36,04 | 36,21 | -2,64% | 6.304.852,00 |
| 15.09.2025 | 36,74 | 37,73 | 36,69 | 37,19 | 1,39% | 6.772.858,00 |
| 12.09.2025 | 37,48 | 37,56 | 36,63 | 36,68 | -0,38% | 6.946.348,00 |
| 11.09.2025 | 36,17 | 36,87 | 35,83 | 36,82 | 1,60% | 4.577.894,00 |
| 10.09.2025 | 35,87 | 36,49 | 35,46 | 36,24 | 2,37% | 7.354.693,00 |
| 09.09.2025 | 35,95 | 36,31 | 35,14 | 35,40 | -0,98% | 8.179.329,00 |
| 08.09.2025 | 35,81 | 36,14 | 35,02 | 35,75 | 3,32% | 9.247.971,00 |
| 05.09.2025 | 34,54 | 34,75 | 33,72 | 34,60 | 3,04% | 6.506.900,00 |
| 04.09.2025 | 33,50 | 34,05 | 33,33 | 33,58 | -1,35% | 4.856.931,00 |
| 03.09.2025 | 34,78 | 34,91 | 33,69 | 34,04 | -0,76% | 8.973.761,00 |
| 02.09.2025 | 35,00 | 35,00 | 33,50 | 34,30 | 1,12% | 11.008.190,00 |
| 29.08.2025 | 32,95 | 33,99 | 32,95 | 33,92 | 3,01% | 4.285.807,00 |
| 28.08.2025 | 33,14 | 33,20 | 32,46 | 32,93 | -0,21% | 3.655.208,00 |
| 27.08.2025 | 32,47 | 33,05 | 32,32 | 33,00 | -0,33% | 3.493.224,00 |
| 26.08.2025 | 32,57 | 33,21 | 32,57 | 33,11 | 1,85% | 3.467.051,00 |
| 25.08.2025 | 32,47 | 32,77 | 32,40 | 32,51 | -0,40% | 3.034.803,00 |
| 22.08.2025 | 32,03 | 32,82 | 31,60 | 32,64 | 1,87% | 4.242.788,00 |
| 21.08.2025 | 31,25 | 32,28 | 31,16 | 32,04 | 2,46% | 4.076.021,00 |
| 20.08.2025 | 30,77 | 31,28 | 30,68 | 31,27 | 2,06% | 5.179.120,00 |
| 19.08.2025 | 31,67 | 31,80 | 30,59 | 30,64 | -3,31% | 3.603.927,00 |
| 18.08.2025 | 31,62 | 31,75 | 31,24 | 31,69 | -0,16% | 2.305.660,00 |
| 15.08.2025 | 31,43 | 31,85 | 31,13 | 31,74 | 1,05% | 3.428.271,00 |
| 14.08.2025 | 31,46 | 32,06 | 31,22 | 31,41 | -0,79% | 3.023.508,00 |
| 13.08.2025 | 32,50 | 32,50 | 31,14 | 31,66 | -1,09% | 4.923.529,00 |
| 12.08.2025 | 31,84 | 32,09 | 31,33 | 32,01 | 1,46% | 3.324.792,00 |
| 11.08.2025 | 31,00 | 31,82 | 30,70 | 31,55 | -1,25% | 4.777.747,00 |
| 08.08.2025 | 31,63 | 32,12 | 31,11 | 31,95 | 1,62% | 7.555.036,00 |
| 07.08.2025 | 30,29 | 31,58 | 29,76 | 31,44 | 7,12% | 11.991.311,00 |
| 06.08.2025 | 29,30 | 29,39 | 28,90 | 29,35 | 0,72% | 5.780.213,00 |
| 05.08.2025 | 28,02 | 29,18 | 27,87 | 29,14 | 3,55% | 5.692.768,00 |
| 04.08.2025 | 27,30 | 28,14 | 27,30 | 28,14 | 4,15% | 3.382.530,00 |
| 01.08.2025 | 27,55 | 27,62 | 26,77 | 27,02 | 0,00% | 5.123.276,00 |
| 31.07.2025 | 27,43 | 27,45 | 26,77 | 27,02 | -1,28% | 3.874.706,00 |
| 30.07.2025 | 28,10 | 28,32 | 27,18 | 27,37 | -3,56% | 4.521.707,00 |
| 29.07.2025 | 28,55 | 28,56 | 28,03 | 28,38 | -0,46% | 3.596.212,00 |
| 28.07.2025 | 28,80 | 28,90 | 28,14 | 28,51 | -2,16% | 3.253.337,00 |
| 25.07.2025 | 28,88 | 29,42 | 28,59 | 29,14 | -0,44% | 4.200.185,00 |
| 24.07.2025 | 29,13 | 29,73 | 28,78 | 29,27 | -0,95% | 3.868.396,00 |
| 23.07.2025 | 29,91 | 30,25 | 29,39 | 29,55 | -1,99% | 4.848.031,00 |
| 22.07.2025 | 29,86 | 30,48 | 29,54 | 30,15 | 2,31% | 5.175.563,00 |
| 21.07.2025 | 28,72 | 29,72 | 28,65 | 29,47 | 4,91% | 5.777.692,00 |
| 18.07.2025 | 28,75 | 28,78 | 27,88 | 28,09 | -1,06% | 5.416.008,00 |
| 17.07.2025 | 28,62 | 28,62 | 28,09 | 28,39 | -1,83% | 3.894.423,00 |
| 16.07.2025 | 29,95 | 29,95 | 28,53 | 28,92 | -2,59% | 6.428.494,00 |
| 15.07.2025 | 29,80 | 30,07 | 29,08 | 29,69 | -0,20% | 5.094.272,00 |
| 14.07.2025 | 30,59 | 31,03 | 29,72 | 29,75 | -1,91% | 6.191.800,00 |
| 11.07.2025 | 30,02 | 30,48 | 29,59 | 30,33 | 3,37% | 7.840.454,00 |
| 10.07.2025 | 29,06 | 29,37 | 28,45 | 29,34 | 1,77% | 3.945.791,00 |
| 09.07.2025 | 28,66 | 28,91 | 28,37 | 28,83 | 0,87% | 2.953.852,00 |
| 08.07.2025 | 29,27 | 29,55 | 28,19 | 28,58 | -2,66% | 8.640.984,00 |
| 07.07.2025 | 28,66 | 29,37 | 28,09 | 29,36 | 0,55% | 4.442.028,00 |
| 03.07.2025 | 28,62 | 29,20 | 28,54 | 29,20 | 1,46% | 2.691.645,00 |
| 02.07.2025 | 28,68 | 28,84 | 28,26 | 28,78 | 1,34% | 3.776.747,00 |
| 01.07.2025 | 28,95 | 29,10 | 28,23 | 28,40 | 0,00% | 3.699.257,00 |
| 30.06.2025 | 27,76 | 28,48 | 27,63 | 28,40 | 2,45% | 4.606.750,00 |
| 27.06.2025 | 28,10 | 28,22 | 27,53 | 27,72 | -4,84% | 4.917.409,00 |
| 26.06.2025 | 28,80 | 29,15 | 28,55 | 29,13 | 1,57% | 3.114.074,00 |