Pan American Silver Corp.
[WKN: 876617 | ISIN: CA6979001089]
Aktienkurse
25,130€ 1,05%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid: Ask:

Aktienkurse zur Pan American Silver Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 25,24 25,62 24,79 25,15 1,13% 8.211,00
05.06.2025 23,44 25,12 23,44 24,87 6,88% 9.553,00
04.06.2025 23,18 23,27 23,06 23,27 2,02% 2.401,00
03.06.2025 22,32 22,84 22,32 22,81 -0,74% 2.748,00
02.06.2025 21,45 23,00 21,45 22,98 7,48% 14.771,00
30.05.2025 21,18 21,38 21,10 21,38 -0,19% 2.772,00
29.05.2025 21,38 21,80 21,28 21,42 -0,28% 263,00
28.05.2025 21,24 21,50 21,24 21,48 0,14% 1.177,00
27.05.2025 21,02 21,45 21,02 21,45 -0,09% 1.281,00
26.05.2025 21,44 21,48 21,30 21,47 0,85% 2.318,00
23.05.2025 21,11 21,45 21,11 21,29 1,53% 2.878,00
22.05.2025 21,25 21,33 20,92 20,97 -1,60% 1.255,00
21.05.2025 20,83 21,35 20,83 21,31 1,86% 4.511,00
20.05.2025 20,48 20,92 20,48 20,92 1,45% 4.518,00
19.05.2025 20,26 20,62 20,26 20,62 1,48% 48,00
16.05.2025 20,46 20,46 19,89 20,32 -0,54% 4.170,00
15.05.2025 19,90 20,52 19,90 20,43 1,39% 2.229,00
14.05.2025 20,50 20,61 19,78 20,15 -2,37% 4.183,00
13.05.2025 21,14 21,27 20,64 20,64 -0,96% 7.369,00
12.05.2025 22,98 23,27 20,57 20,84 -13,17% 6.653,00
09.05.2025 22,83 24,00 22,83 24,00 3,58% 2.675,00
08.05.2025 21,99 23,17 21,98 23,17 6,73% 2.240,00
07.05.2025 21,61 21,81 21,61 21,71 -0,87% 390,00
06.05.2025 21,89 21,90 21,36 21,90 4,39% 2.367,00
05.05.2025 20,89 21,29 20,89 20,98 1,11% 525,00
02.05.2025 21,67 21,86 20,70 20,75 -6,49% 3.370,00
30.04.2025 22,14 22,19 21,93 22,19 -0,09% 600,00
29.04.2025 22,13 22,53 22,13 22,21 0,41% 1.121,00
28.04.2025 22,42 22,58 22,12 22,12 -1,78% 1.623,00
25.04.2025 22,51 22,80 22,12 22,52 -1,57% 2.423,00
24.04.2025 22,43 22,93 22,34 22,88 0,13% 2.255,00
23.04.2025 23,17 23,17 22,10 22,85 -0,74% 5.470,00
22.04.2025 23,68 24,03 23,00 23,02 -3,88% 8.022,00
17.04.2025 24,65 24,65 23,88 23,95 -2,20% 2.314,00
16.04.2025 24,30 25,11 24,30 24,49 0,78% 9.542,00
15.04.2025 23,76 24,30 23,76 24,30 1,55% 1.081,00
14.04.2025 23,16 23,93 22,43 23,93 4,27% 4.435,00
11.04.2025 22,25 23,04 22,25 22,95 3,01% 802,00
10.04.2025 22,78 22,78 22,25 22,28 0,91% 4.914,00
09.04.2025 19,27 22,24 19,27 22,08 10,23% 5.576,00
08.04.2025 20,65 21,04 20,03 20,03 0,00% 9.344,00
07.04.2025 18,91 20,69 18,21 20,03 1,37% 14.354,00
04.04.2025 21,80 21,80 19,50 19,76 -11,47% 10.122,00
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