33,775€
-1,39%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 34,23 | 34,41 | 33,40 | 33,71 | -1,58% | 5.781,00 |
| 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 |
| 22.08.2025 | 27,42 | 27,80 | 27,42 | 27,80 | 1,46% | 1.020,00 |
| 21.08.2025 | 26,56 | 27,40 | 26,56 | 27,40 | 5,22% | 309,00 |
| 20.08.2025 | 26,21 | 26,31 | 25,96 | 26,04 | -1,62% | 1.308,00 |
| 19.08.2025 | 27,23 | 27,23 | 26,47 | 26,47 | -1,42% | 6.020,00 |
| 18.08.2025 | 27,15 | 27,38 | 26,85 | 26,85 | -0,37% | 600,00 |
| 15.08.2025 | 26,85 | 27,11 | 26,73 | 26,95 | -0,74% | 3.312,00 |
| 14.08.2025 | 26,85 | 27,15 | 26,75 | 27,15 | 0,63% | 1.121,00 |
| 13.08.2025 | 27,55 | 27,64 | 26,98 | 26,98 | -1,28% | 3.974,00 |
| 12.08.2025 | 27,27 | 27,43 | 26,98 | 27,33 | 0,77% | 7.783,00 |
| 11.08.2025 | 26,94 | 27,74 | 26,74 | 27,12 | -1,02% | 7.353,00 |
| 08.08.2025 | 27,27 | 27,40 | 26,74 | 27,40 | 1,90% | 3.064,00 |
| 07.08.2025 | 25,20 | 26,89 | 25,12 | 26,89 | 6,92% | 6.288,00 |
| 06.08.2025 | 25,21 | 25,21 | 24,99 | 25,15 | -0,12% | 2.636,00 |
| 05.08.2025 | 24,42 | 25,18 | 24,00 | 25,18 | 4,39% | 1.539,00 |
| 04.08.2025 | 23,59 | 24,21 | 23,59 | 24,12 | 2,03% | 2.410,00 |
| 01.08.2025 | 23,48 | 23,88 | 23,32 | 23,64 | 0,30% | 699,00 |
| 31.07.2025 | 24,12 | 24,35 | 23,41 | 23,57 | -1,55% | 7.188,00 |
| 30.07.2025 | 24,83 | 24,83 | 23,91 | 23,94 | -2,09% | 4.812,00 |
| 29.07.2025 | 24,55 | 24,84 | 24,45 | 24,45 | 0,66% | 3.990,00 |
| 28.07.2025 | 25,00 | 25,00 | 24,29 | 24,29 | -0,98% | 3.019,00 |
| 25.07.2025 | 24,84 | 25,05 | 24,49 | 24,53 | -1,80% | 1.770,00 |
| 24.07.2025 | 24,92 | 25,04 | 24,54 | 24,98 | -0,40% | 2.910,00 |
| 23.07.2025 | 25,54 | 25,94 | 25,08 | 25,08 | -2,79% | 5.713,00 |
| 22.07.2025 | 25,10 | 25,90 | 25,10 | 25,80 | 2,42% | 3.279,00 |
| 21.07.2025 | 24,29 | 25,26 | 24,29 | 25,19 | 5,00% | 2.104,00 |
| 18.07.2025 | 24,38 | 24,76 | 23,99 | 23,99 | -1,56% | 919,00 |
| 17.07.2025 | 24,99 | 25,27 | 24,32 | 24,37 | -2,17% | 2.509,00 |
| 16.07.2025 | 25,58 | 25,86 | 24,90 | 24,91 | -3,04% | 1.684,00 |
| 15.07.2025 | 25,55 | 26,09 | 25,40 | 25,69 | 0,35% | 3.038,00 |
| 14.07.2025 | 26,29 | 26,54 | 25,60 | 25,60 | -0,89% | 7.973,00 |
| 11.07.2025 | 25,20 | 25,83 | 25,20 | 25,83 | 3,94% | 1.980,00 |
| 10.07.2025 | 24,52 | 24,85 | 24,52 | 24,85 | 1,18% | 400,00 |
| 09.07.2025 | 24,40 | 24,56 | 24,25 | 24,56 | 0,70% | 66,00 |
| 08.07.2025 | 24,83 | 25,16 | 24,39 | 24,39 | -2,05% | 1.030,00 |
| 07.07.2025 | 24,26 | 24,90 | 24,25 | 24,90 | 0,97% | 7.948,00 |
| 04.07.2025 | 24,49 | 24,66 | 24,49 | 24,66 | -0,56% | 313,00 |
| 03.07.2025 | 24,36 | 24,80 | 24,36 | 24,80 | 3,38% | 2.350,00 |
| 02.07.2025 | 24,07 | 24,44 | 23,99 | 23,99 | -1,19% | 602,00 |
| 01.07.2025 | 24,02 | 24,57 | 24,02 | 24,28 | 2,02% | 4.505,00 |
| 30.06.2025 | 23,73 | 23,98 | 23,60 | 23,80 | 0,17% | 2.790,00 |
| 27.06.2025 | 24,58 | 24,82 | 23,72 | 23,76 | -3,49% | 1.829,00 |
| 26.06.2025 | 24,76 | 25,05 | 24,48 | 24,62 | 0,74% | 1.119,00 |
| 25.06.2025 | 24,66 | 24,79 | 24,29 | 24,44 | 1,75% | 3.950,00 |
| 24.06.2025 | 24,61 | 24,61 | 24,02 | 24,02 | -3,65% | 945,00 |
| 23.06.2025 | 25,11 | 25,11 | 24,93 | 24,93 | -0,24% | 89,00 |
| 20.06.2025 | 24,87 | 25,50 | 24,50 | 24,99 | -1,73% | 2.052,00 |
| 19.06.2025 | 25,22 | 25,43 | 25,07 | 25,43 | -0,31% | 484,00 |
| 18.06.2025 | 25,54 | 25,54 | 25,22 | 25,51 | 0,04% | 2.106,00 |
| 17.06.2025 | 25,26 | 25,53 | 25,20 | 25,50 | 2,00% | 1.848,00 |
| 16.06.2025 | 25,36 | 25,46 | 24,91 | 25,00 | 0,08% | 3.408,00 |
| 13.06.2025 | 25,01 | 25,53 | 24,98 | 24,98 | -0,16% | 1.617,00 |
| 12.06.2025 | 25,20 | 25,28 | 24,11 | 25,02 | 1,13% | 2.026,00 |
| 11.06.2025 | 25,10 | 25,17 | 24,74 | 24,74 | -0,76% | 3.538,00 |
| 10.06.2025 | 25,88 | 25,95 | 24,69 | 24,93 | -3,30% | 16.371,00 |
| 09.06.2025 | 25,32 | 25,99 | 25,32 | 25,78 | 2,50% | 8.040,00 |
| 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 |