47,115€
-2,05%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 48,30 | 48,56 | 46,08 | 47,07 | -2,14% | 8.025,00 |
| 15.01.2026 | 47,63 | 48,10 | 46,80 | 48,10 | -0,15% | 3.452,00 |
| 14.01.2026 | 49,04 | 49,52 | 47,19 | 48,17 | -0,27% | 21.014,00 |
| 13.01.2026 | 47,76 | 48,71 | 47,61 | 48,30 | 1,11% | 8.541,00 |
| 12.01.2026 | 47,96 | 49,04 | 47,72 | 47,77 | 2,71% | 15.337,00 |
| 09.01.2026 | 45,33 | 46,89 | 45,33 | 46,51 | 2,22% | 11.571,00 |
| 08.01.2026 | 45,00 | 45,50 | 43,74 | 45,50 | -0,22% | 10.646,00 |
| 07.01.2026 | 46,98 | 46,98 | 43,88 | 45,60 | -4,04% | 16.307,00 |
| 06.01.2026 | 46,09 | 47,52 | 45,72 | 47,52 | 5,02% | 9.546,00 |
| 05.01.2026 | 44,95 | 46,48 | 44,40 | 45,25 | 4,31% | 12.965,00 |
| 02.01.2026 | 45,90 | 45,91 | 42,56 | 43,38 | -5,70% | 15.931,00 |
| 30.12.2025 | 45,48 | 46,00 | 45,27 | 46,00 | 3,72% | 10.323,00 |
| 29.12.2025 | 46,50 | 46,50 | 43,51 | 44,35 | -3,59% | 18.801,00 |
| 23.12.2025 | 46,31 | 46,65 | 44,98 | 46,00 | 0,94% | 11.636,00 |
| 22.12.2025 | 45,81 | 46,20 | 45,26 | 45,57 | 2,91% | 10.528,00 |
| 19.12.2025 | 43,08 | 44,60 | 42,70 | 44,28 | 4,24% | 3.510,00 |
| 18.12.2025 | 43,01 | 43,15 | 42,14 | 42,48 | 0,19% | 5.250,00 |
| 17.12.2025 | 43,61 | 43,61 | 42,12 | 42,40 | 0,95% | 6.034,00 |
| 16.12.2025 | 41,20 | 42,26 | 41,10 | 42,00 | 0,24% | 6.415,00 |
| 15.12.2025 | 43,32 | 44,37 | 41,38 | 41,90 | -1,18% | 12.509,00 |
| 12.12.2025 | 43,08 | 44,40 | 42,00 | 42,40 | -1,83% | 36.969,00 |
| 11.12.2025 | 41,70 | 44,16 | 41,43 | 43,19 | 2,78% | 5.964,00 |
| 10.12.2025 | 41,60 | 42,10 | 40,60 | 42,02 | 2,24% | 9.446,00 |
| 09.12.2025 | 37,36 | 41,87 | 37,19 | 41,10 | 7,73% | 6.776,00 |
| 08.12.2025 | 38,37 | 38,53 | 37,97 | 38,15 | 0,37% | 2.887,00 |
| 05.12.2025 | 38,71 | 39,34 | 38,01 | 38,01 | 0,34% | 2.582,00 |
| 04.12.2025 | 37,61 | 38,03 | 37,25 | 37,88 | -0,71% | 1.783,00 |
| 03.12.2025 | 38,74 | 39,33 | 38,15 | 38,15 | -1,24% | 4.586,00 |
| 02.12.2025 | 39,23 | 39,34 | 37,72 | 38,63 | -3,18% | 5.607,00 |
| 01.12.2025 | 39,88 | 40,30 | 38,89 | 39,90 | 2,02% | 8.887,00 |
| 28.11.2025 | 37,42 | 39,47 | 37,38 | 39,11 | 7,09% | 9.792,00 |
| 27.11.2025 | 36,39 | 36,81 | 36,28 | 36,52 | 0,61% | 4.614,00 |
| 26.11.2025 | 34,16 | 36,31 | 34,16 | 36,30 | 5,43% | 5.162,00 |
| 25.11.2025 | 34,13 | 34,50 | 33,54 | 34,43 | 3,42% | 5.314,00 |
| 24.11.2025 | 31,58 | 33,32 | 31,58 | 33,29 | 3,97% | 4.257,00 |
| 21.11.2025 | 31,17 | 32,03 | 30,00 | 32,02 | 0,63% | 14.625,00 |
| 20.11.2025 | 34,25 | 34,25 | 31,69 | 31,82 | -5,86% | 10.933,00 |
| 19.11.2025 | 32,87 | 34,14 | 32,83 | 33,80 | 4,55% | 6.770,00 |
| 18.11.2025 | 31,77 | 32,33 | 31,63 | 32,33 | -1,73% | 3.357,00 |
| 17.11.2025 | 33,39 | 33,54 | 32,76 | 32,90 | -0,84% | 2.865,00 |
| 14.11.2025 | 33,66 | 33,76 | 31,65 | 33,18 | -0,93% | 10.773,00 |
| 13.11.2025 | 33,62 | 35,00 | 33,47 | 33,49 | 0,42% | 8.095,00 |
| 12.11.2025 | 32,37 | 33,77 | 32,37 | 33,35 | 4,74% | 7.671,00 |
| 11.11.2025 | 32,68 | 32,86 | 31,84 | 31,84 | -2,63% | 3.678,00 |
| 10.11.2025 | 30,79 | 32,70 | 30,79 | 32,70 | 9,15% | 14.376,00 |
| 07.11.2025 | 29,99 | 30,00 | 29,20 | 29,96 | 1,73% | 5.431,00 |
| 06.11.2025 | 29,50 | 29,91 | 29,45 | 29,45 | 0,68% | 1.997,00 |
| 05.11.2025 | 29,30 | 29,83 | 29,10 | 29,25 | 1,35% | 5.270,00 |
| 04.11.2025 | 29,43 | 29,89 | 28,86 | 28,86 | -4,06% | 3.544,00 |
| 03.11.2025 | 30,99 | 31,10 | 30,01 | 30,08 | -0,07% | 4.229,00 |
| 31.10.2025 | 30,78 | 31,00 | 30,10 | 30,10 | -2,24% | 3.358,00 |
| 30.10.2025 | 30,41 | 30,86 | 30,41 | 30,79 | 0,95% | 1.895,00 |
| 29.10.2025 | 30,39 | 31,65 | 30,39 | 30,50 | 0,46% | 6.102,00 |
| 28.10.2025 | 29,20 | 30,36 | 28,21 | 30,36 | 2,33% | 9.785,00 |
| 27.10.2025 | 30,87 | 31,00 | 28,98 | 29,67 | -5,57% | 15.776,00 |
| 24.10.2025 | 31,26 | 31,42 | 30,19 | 31,42 | 0,71% | 3.924,00 |
| 23.10.2025 | 31,30 | 31,79 | 31,20 | 31,20 | 0,58% | 4.889,00 |
| 22.10.2025 | 30,55 | 31,47 | 28,89 | 31,02 | 1,44% | 10.558,00 |
| 21.10.2025 | 33,20 | 33,31 | 30,10 | 30,58 | -9,53% | 31.783,00 |
| 20.10.2025 | 33,39 | 34,15 | 33,01 | 33,80 | 2,80% | 11.639,00 |
| 17.10.2025 | 36,29 | 36,35 | 32,32 | 32,88 | -7,90% | 24.857,00 |
| 16.10.2025 | 35,08 | 36,36 | 35,00 | 35,70 | 1,22% | 8.490,00 |
| 15.10.2025 | 34,42 | 35,27 | 34,42 | 35,27 | 2,92% | 5.538,00 |
| 14.10.2025 | 35,46 | 35,47 | 34,20 | 34,27 | -2,78% | 13.929,00 |
| 13.10.2025 | 34,47 | 35,80 | 34,22 | 35,25 | 7,05% | 18.522,00 |
| 10.10.2025 | 33,32 | 34,59 | 32,93 | 32,93 | -0,63% | 7.786,00 |
| 09.10.2025 | 34,48 | 35,12 | 33,06 | 33,14 | -2,93% | 12.037,00 |
| 08.10.2025 | 34,25 | 34,89 | 34,14 | 34,14 | 1,16% | 9.926,00 |
| 07.10.2025 | 34,17 | 34,29 | 33,62 | 33,75 | -1,46% | 6.076,00 |
| 06.10.2025 | 33,71 | 34,56 | 33,71 | 34,25 | 3,26% | 13.772,00 |
| 03.10.2025 | 33,86 | 33,98 | 33,14 | 33,17 | -0,96% | 9.679,00 |
| 02.10.2025 | 33,59 | 34,02 | 32,12 | 33,49 | -0,24% | 10.193,00 |
| 01.10.2025 | 33,19 | 34,19 | 33,19 | 33,57 | 1,88% | 7.226,00 |
| 30.09.2025 | 33,68 | 33,72 | 31,52 | 32,95 | -0,96% | 12.706,00 |
| 29.09.2025 | 33,43 | 33,94 | 33,00 | 33,27 | 1,34% | 9.069,00 |
| 26.09.2025 | 31,33 | 32,83 | 31,33 | 32,83 | 4,06% | 5.465,00 |
| 25.09.2025 | 31,27 | 32,08 | 31,18 | 31,55 | 1,19% | 8.185,00 |
| 24.09.2025 | 31,94 | 32,45 | 31,18 | 31,18 | -2,35% | 6.644,00 |
| 23.09.2025 | 31,80 | 32,50 | 31,72 | 31,93 | 0,85% | 7.260,00 |
| 22.09.2025 | 31,68 | 32,36 | 31,27 | 31,66 | 2,53% | 12.185,00 |
| 19.09.2025 | 30,00 | 30,88 | 30,00 | 30,88 | 3,80% | 1.407,00 |
| 18.09.2025 | 29,80 | 30,39 | 29,42 | 29,75 | -0,83% | 11.414,00 |
| 17.09.2025 | 30,03 | 30,29 | 29,74 | 30,00 | -2,12% | 12.651,00 |
| 16.09.2025 | 31,69 | 31,98 | 30,41 | 30,65 | -2,91% | 2.710,00 |
| 15.09.2025 | 31,12 | 32,04 | 31,12 | 31,57 | 0,48% | 11.662,00 |
| 12.09.2025 | 31,67 | 32,05 | 31,33 | 31,42 | 0,27% | 10.796,00 |
| 11.09.2025 | 31,02 | 31,39 | 30,55 | 31,34 | 1,61% | 2.048,00 |
| 10.09.2025 | 30,29 | 31,05 | 30,29 | 30,84 | 2,61% | 9.225,00 |
| 09.09.2025 | 30,36 | 30,89 | 30,03 | 30,06 | -1,22% | 3.617,00 |
| 08.09.2025 | 29,53 | 30,77 | 29,50 | 30,43 | 3,17% | 7.047,00 |
| 05.09.2025 | 28,85 | 29,53 | 28,62 | 29,49 | 2,40% | 10.731,00 |
| 04.09.2025 | 29,09 | 29,10 | 28,73 | 28,80 | -1,71% | 1.899,00 |
| 03.09.2025 | 29,39 | 29,84 | 29,20 | 29,30 | -0,85% | 3.437,00 |
| 02.09.2025 | 30,21 | 30,31 | 29,39 | 29,55 | -2,38% | 4.426,00 |
| 01.09.2025 | 29,37 | 30,47 | 29,37 | 30,27 | 4,74% | 5.187,00 |
| 29.08.2025 | 28,43 | 28,93 | 28,05 | 28,90 | 2,41% | 3.012,00 |
| 28.08.2025 | 28,30 | 28,50 | 27,80 | 28,22 | -0,28% | 587,00 |
| 27.08.2025 | 28,19 | 28,49 | 28,11 | 28,30 | 0,07% | 1.461,00 |
| 26.08.2025 | 27,98 | 28,44 | 27,91 | 28,28 | 1,00% | 2.821,00 |
| 25.08.2025 | 27,83 | 28,00 | 27,82 | 28,00 | 0,72% | 2.755,00 |