23,685€
-3,80%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |