19,615€
-12,12%
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 | 22,00 | 22,01 | 19,26 | 19,87 | -11,00% | 10.022,00 |
| 03.04.2025 | 23,20 | 23,30 | 20,98 | 22,32 | -6,73% | 11.705,00 |
| 02.04.2025 | 23,54 | 23,99 | 23,54 | 23,93 | 2,44% | 2.736,00 |
| 01.04.2025 | 23,73 | 24,08 | 23,36 | 23,36 | -1,64% | 3.673,00 |
| 31.03.2025 | 24,14 | 24,58 | 23,00 | 23,75 | -0,92% | 7.807,00 |
| 28.03.2025 | 24,35 | 24,94 | 23,97 | 23,97 | -1,44% | 3.531,00 |
| 27.03.2025 | 23,82 | 24,45 | 23,82 | 24,32 | 1,54% | 2.825,00 |
| 26.03.2025 | 24,03 | 24,35 | 23,95 | 23,95 | -0,95% | 326,00 |
| 25.03.2025 | 23,83 | 24,50 | 23,83 | 24,18 | 1,43% | 1.819,00 |
| 24.03.2025 | 24,02 | 24,16 | 23,84 | 23,84 | 0,93% | 1.225,00 |
| 21.03.2025 | 24,14 | 24,14 | 23,62 | 23,62 | -2,72% | 905,00 |
| 20.03.2025 | 24,31 | 24,42 | 24,11 | 24,28 | -0,41% | 4.308,00 |
| 19.03.2025 | 24,32 | 24,45 | 24,25 | 24,38 | -1,14% | 591,00 |
| 18.03.2025 | 24,43 | 25,08 | 24,43 | 24,66 | 1,07% | 3.839,00 |
| 17.03.2025 | 23,79 | 24,40 | 23,48 | 24,40 | 3,39% | 2.116,00 |
| 14.03.2025 | 23,62 | 24,34 | 23,60 | 23,60 | -0,08% | 2.737,00 |
| 13.03.2025 | 23,14 | 24,04 | 23,14 | 23,62 | 1,64% | 10.507,00 |
| 12.03.2025 | 22,35 | 23,24 | 22,35 | 23,24 | 4,36% | 3.893,00 |
| 11.03.2025 | 21,41 | 22,27 | 21,41 | 22,27 | 2,67% | 1.463,00 |
| 10.03.2025 | 22,47 | 22,62 | 21,69 | 21,69 | -4,66% | 409,00 |
| 07.03.2025 | 22,50 | 23,00 | 22,50 | 22,75 | 0,40% | 726,00 |
| 06.03.2025 | 22,88 | 22,88 | 22,48 | 22,66 | -0,92% | 817,00 |
| 05.03.2025 | 22,24 | 22,87 | 22,15 | 22,87 | 1,92% | 1.698,00 |
| 04.03.2025 | 22,29 | 22,65 | 21,82 | 22,44 | -0,84% | 1.422,00 |
| 03.03.2025 | 22,71 | 23,27 | 22,63 | 22,63 | -0,75% | 7.130,00 |
| 28.02.2025 | 22,89 | 22,89 | 22,19 | 22,80 | -2,90% | 5.852,00 |
| 27.02.2025 | 23,84 | 24,11 | 23,47 | 23,48 | -2,17% | 1.700,00 |
| 26.02.2025 | 23,14 | 24,00 | 23,13 | 24,00 | 4,21% | 3.944,00 |
| 25.02.2025 | 23,35 | 23,43 | 22,72 | 23,03 | -0,30% | 3.480,00 |
| 24.02.2025 | 23,52 | 23,58 | 22,73 | 23,10 | -3,55% | 4.847,00 |
| 21.02.2025 | 24,14 | 24,35 | 23,57 | 23,95 | -1,03% | 1.708,00 |
| 20.02.2025 | 23,41 | 24,40 | 23,25 | 24,20 | 4,09% | 4.485,00 |
| 19.02.2025 | 23,67 | 23,75 | 23,25 | 23,25 | -1,57% | 2.503,00 |
| 18.02.2025 | 23,31 | 23,81 | 23,11 | 23,62 | 2,47% | 5.472,00 |
| 17.02.2025 | 23,24 | 23,90 | 23,05 | 23,05 | -1,50% | 5.331,00 |
| 14.02.2025 | 23,87 | 24,74 | 23,40 | 23,40 | -2,30% | 2.781,00 |
| 13.02.2025 | 24,32 | 24,46 | 23,95 | 23,95 | -0,75% | 1.273,00 |
| 12.02.2025 | 23,41 | 24,31 | 23,09 | 24,13 | 0,21% | 2.847,00 |
| 11.02.2025 | 24,30 | 24,35 | 23,79 | 24,08 | -1,51% | 7.197,00 |
| 10.02.2025 | 23,75 | 24,72 | 23,75 | 24,45 | 2,52% | 3.692,00 |
| 07.02.2025 | 23,84 | 24,22 | 23,84 | 23,85 | 0,04% | 2.490,00 |
| 06.02.2025 | 23,94 | 24,05 | 23,67 | 23,84 | 0,08% | 4.201,00 |
| 05.02.2025 | 23,36 | 24,23 | 23,36 | 23,82 | 1,79% | 7.882,00 |
| 04.02.2025 | 23,20 | 23,45 | 22,95 | 23,40 | -0,93% | 1.577,00 |
| 03.02.2025 | 22,49 | 23,62 | 22,02 | 23,62 | 6,21% | 4.150,00 |
| 31.01.2025 | 23,35 | 23,40 | 22,24 | 22,24 | -3,26% | 9.530,00 |
| 30.01.2025 | 21,85 | 23,10 | 21,70 | 22,99 | 5,94% | 8.717,00 |
| 29.01.2025 | 20,93 | 21,70 | 20,89 | 21,70 | 2,94% | 1.900,00 |
| 28.01.2025 | 20,76 | 21,08 | 20,65 | 21,08 | 2,18% | 1.103,00 |
| 27.01.2025 | 21,10 | 21,31 | 20,55 | 20,63 | -3,73% | 2.355,00 |
| 24.01.2025 | 21,12 | 21,45 | 21,04 | 21,43 | 2,44% | 2.903,00 |
| 23.01.2025 | 21,18 | 21,18 | 20,76 | 20,92 | -0,85% | 450,00 |
| 22.01.2025 | 21,24 | 21,24 | 20,90 | 21,10 | -0,28% | 2.550,00 |
| 21.01.2025 | 21,03 | 21,17 | 20,81 | 21,16 | 0,76% | 1.694,00 |
| 20.01.2025 | 20,93 | 21,04 | 20,75 | 21,00 | 0,43% | 4.885,00 |
| 17.01.2025 | 20,87 | 20,91 | 20,61 | 20,91 | 0,77% | 1.592,00 |
| 16.01.2025 | 20,52 | 21,27 | 20,52 | 20,75 | 1,37% | 835,00 |
| 15.01.2025 | 20,65 | 20,93 | 20,47 | 20,47 | -1,16% | 750,00 |
| 14.01.2025 | 20,03 | 20,93 | 20,03 | 20,71 | 3,39% | 1.913,00 |
| 13.01.2025 | 20,95 | 20,95 | 20,03 | 20,03 | -5,16% | 2.315,00 |
| 10.01.2025 | 21,34 | 21,34 | 21,12 | 21,12 | -0,38% | 1.443,00 |
| 09.01.2025 | 20,67 | 21,20 | 20,67 | 21,20 | 2,37% | 2.080,00 |
| 08.01.2025 | 20,50 | 20,71 | 20,50 | 20,71 | 1,42% | 355,00 |
| 07.01.2025 | 20,00 | 20,42 | 20,00 | 20,42 | -0,83% | 295,00 |
| 06.01.2025 | 20,11 | 20,59 | 20,11 | 20,59 | 0,73% | 1.170,00 |
| 03.01.2025 | 20,70 | 20,94 | 20,41 | 20,44 | -1,92% | 737,00 |
| 02.01.2025 | 19,62 | 20,84 | 19,62 | 20,84 | 6,60% | 241,00 |
| 30.12.2024 | 19,59 | 19,60 | 19,55 | 19,55 | -0,81% | 743,00 |
| 27.12.2024 | 20,00 | 20,05 | 19,71 | 19,71 | -0,76% | 3.396,00 |
| 23.12.2024 | 19,68 | 20,20 | 19,68 | 19,86 | -0,80% | 239,00 |
| 20.12.2024 | 19,58 | 20,02 | 19,42 | 20,02 | 1,19% | 4.985,00 |
| 19.12.2024 | 20,08 | 20,21 | 19,64 | 19,79 | -1,08% | 1.810,00 |
| 18.12.2024 | 20,80 | 20,92 | 20,00 | 20,00 | -4,26% | 2.131,00 |
| 17.12.2024 | 20,97 | 20,97 | 20,50 | 20,89 | -0,57% | 1.686,00 |
| 16.12.2024 | 20,99 | 21,27 | 20,99 | 21,01 | -1,13% | 1.928,00 |
| 13.12.2024 | 21,55 | 21,55 | 21,25 | 21,25 | -3,10% | 350,00 |
| 12.12.2024 | 22,81 | 22,89 | 21,93 | 21,93 | -3,77% | 1.307,00 |
| 11.12.2024 | 21,86 | 23,00 | 21,86 | 22,79 | 3,59% | 3.557,00 |
| 10.12.2024 | 21,91 | 22,60 | 21,58 | 22,00 | -2,22% | 3.075,00 |
| 09.12.2024 | 20,86 | 22,80 | 20,86 | 22,50 | 6,79% | 4.384,00 |
| 06.12.2024 | 21,43 | 21,43 | 21,07 | 21,07 | -1,82% | 1.465,00 |
| 05.12.2024 | 21,30 | 21,50 | 21,30 | 21,46 | -0,19% | 3.433,00 |
| 04.12.2024 | 21,40 | 21,85 | 21,32 | 21,50 | -0,51% | 6.516,00 |
| 03.12.2024 | 20,56 | 21,61 | 20,38 | 21,61 | 6,72% | 3.196,00 |
| 02.12.2024 | 20,47 | 20,71 | 20,25 | 20,25 | -2,74% | 1.580,00 |
| 29.11.2024 | 21,03 | 21,24 | 20,82 | 20,82 | 0,92% | 2.204,00 |
| 28.11.2024 | 20,27 | 20,63 | 20,27 | 20,63 | 0,05% | 1.548,00 |
| 27.11.2024 | 20,55 | 20,83 | 20,46 | 20,62 | -0,96% | 1.789,00 |
| 26.11.2024 | 20,69 | 20,82 | 20,22 | 20,82 | 1,56% | 2.700,00 |
| 25.11.2024 | 21,55 | 21,55 | 20,50 | 20,50 | -6,01% | 2.002,00 |
| 22.11.2024 | 21,91 | 22,53 | 21,81 | 21,81 | 1,49% | 1.745,00 |
| 21.11.2024 | 21,37 | 21,59 | 21,37 | 21,49 | 1,03% | 639,00 |
| 20.11.2024 | 21,33 | 21,61 | 21,27 | 21,27 | -0,75% | 1.473,00 |
| 19.11.2024 | 21,59 | 22,03 | 21,43 | 21,43 | -0,23% | 1.767,00 |
| 18.11.2024 | 20,53 | 21,48 | 20,53 | 21,48 | 2,63% | 11.412,00 |
| 15.11.2024 | 20,83 | 21,00 | 20,53 | 20,93 | 1,90% | 1.911,00 |
| 14.11.2024 | 20,03 | 20,59 | 19,50 | 20,54 | -0,05% | 2.821,00 |
| 13.11.2024 | 20,64 | 21,06 | 20,55 | 20,55 | 1,73% | 5.734,00 |
| 12.11.2024 | 20,10 | 20,38 | 19,51 | 20,20 | 1,41% | 5.795,00 |
| 11.11.2024 | 20,99 | 21,10 | 19,92 | 19,92 | -4,41% | 5.132,00 |