19,960€
-0,30%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,74 | 20,20 | 19,64 | 19,97 | -0,27% | 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 |
| 08.11.2024 | 21,57 | 21,57 | 20,84 | 20,84 | -2,75% | 1.748,00 |
| 07.11.2024 | 20,80 | 21,43 | 20,80 | 21,43 | 1,90% | 5.211,00 |
| 06.11.2024 | 20,97 | 21,46 | 19,34 | 21,03 | 1,40% | 12.311,00 |
| 05.11.2024 | 20,85 | 21,08 | 20,74 | 20,74 | -2,40% | 1.158,00 |
| 04.11.2024 | 21,40 | 21,40 | 21,11 | 21,25 | 0,33% | 1.299,00 |
| 01.11.2024 | 21,46 | 21,50 | 21,18 | 21,18 | -1,17% | 143,00 |
| 31.10.2024 | 22,22 | 22,22 | 21,31 | 21,43 | -4,67% | 2.689,00 |
| 30.10.2024 | 23,04 | 23,26 | 22,09 | 22,48 | -2,47% | 3.045,00 |
| 29.10.2024 | 22,51 | 23,20 | 22,51 | 23,05 | 2,44% | 1.075,00 |
| 28.10.2024 | 22,95 | 22,95 | 22,50 | 22,50 | -2,98% | 2.861,00 |
| 25.10.2024 | 23,58 | 23,58 | 22,92 | 23,19 | -0,30% | 3.510,00 |
| 24.10.2024 | 23,83 | 24,35 | 23,00 | 23,26 | -1,98% | 5.649,00 |
| 23.10.2024 | 24,04 | 24,08 | 23,18 | 23,73 | -0,92% | 7.880,00 |
| 22.10.2024 | 22,90 | 24,02 | 22,90 | 23,95 | 3,86% | 6.432,00 |
| 21.10.2024 | 22,69 | 23,70 | 22,69 | 23,06 | 2,49% | 31.081,00 |
| 18.10.2024 | 20,40 | 22,50 | 20,40 | 22,50 | 9,44% | 21.395,00 |
| 17.10.2024 | 20,40 | 20,66 | 20,22 | 20,56 | -2,10% | 14.679,00 |
| 16.10.2024 | 20,33 | 21,00 | 20,33 | 21,00 | 2,74% | 2.800,00 |
| 15.10.2024 | 20,07 | 20,44 | 20,07 | 20,44 | 2,43% | 1.200,00 |
| 14.10.2024 | 20,28 | 20,47 | 19,96 | 19,96 | -3,18% | 3.502,00 |
| 11.10.2024 | 20,62 | 20,86 | 20,51 | 20,61 | 0,54% | 12.119,00 |
| 10.10.2024 | 19,27 | 20,50 | 19,19 | 20,50 | 6,52% | 2.949,00 |
| 09.10.2024 | 19,11 | 19,33 | 19,11 | 19,25 | 1,26% | 2.560,00 |
| 08.10.2024 | 19,06 | 19,29 | 19,01 | 19,01 | -1,66% | 3.015,00 |
| 07.10.2024 | 19,60 | 19,60 | 19,31 | 19,33 | -2,69% | 5.071,00 |
| 04.10.2024 | 19,51 | 20,00 | 19,31 | 19,86 | 1,98% | 3.542,00 |
| 03.10.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -1,39% | 145,00 |
| 02.10.2024 | 19,14 | 19,79 | 19,14 | 19,75 | 2,36% | 848,00 |
| 01.10.2024 | 18,77 | 19,30 | 18,77 | 19,30 | 3,74% | 2.581,00 |
| 30.09.2024 | 19,16 | 19,18 | 18,60 | 18,60 | -4,62% | 1.174,00 |
| 27.09.2024 | 19,51 | 19,86 | 19,42 | 19,50 | -3,47% | 6.273,00 |
| 26.09.2024 | 19,63 | 20,20 | 19,63 | 20,20 | 2,02% | 1.596,00 |
| 25.09.2024 | 19,43 | 19,80 | 19,43 | 19,80 | -0,70% | 1.087,00 |
| 24.09.2024 | 18,96 | 19,94 | 18,95 | 19,94 | 3,83% | 755,00 |
| 23.09.2024 | 18,94 | 19,21 | 18,86 | 19,21 | 0,73% | 6.250,00 |
| 20.09.2024 | 19,01 | 19,30 | 19,01 | 19,07 | 1,19% | 3.666,00 |
| 19.09.2024 | 18,70 | 19,30 | 18,67 | 18,84 | 1,56% | 3.618,00 |
| 18.09.2024 | 18,81 | 18,86 | 18,55 | 18,55 | -2,42% | 5.635,00 |
| 17.09.2024 | 19,11 | 19,16 | 19,00 | 19,01 | -1,09% | 1.200,00 |
| 16.09.2024 | 19,38 | 19,48 | 18,99 | 19,22 | 0,63% | 12.728,00 |
| 13.09.2024 | 18,55 | 19,19 | 18,55 | 19,10 | 2,39% | 8.789,00 |
| 12.09.2024 | 17,51 | 18,66 | 17,51 | 18,66 | 6,24% | 14.131,00 |
| 11.09.2024 | 17,11 | 17,56 | 17,07 | 17,56 | 4,21% | 2.008,00 |
| 10.09.2024 | 16,88 | 17,18 | 16,85 | 16,85 | -0,88% | 1.240,00 |
| 09.09.2024 | 16,61 | 17,10 | 16,61 | 17,00 | 1,77% | 1.370,00 |
| 06.09.2024 | 17,31 | 17,32 | 16,71 | 16,71 | -4,84% | 1.105,00 |
| 05.09.2024 | 17,10 | 17,84 | 17,10 | 17,56 | 1,83% | 2.341,00 |
| 04.09.2024 | 17,36 | 17,37 | 17,18 | 17,24 | 0,12% | 4.401,00 |
| 03.09.2024 | 18,17 | 18,17 | 17,10 | 17,22 | -6,44% | 988,00 |
| 02.09.2024 | 18,05 | 18,50 | 18,05 | 18,41 | 0,08% | 5.875,00 |
| 30.08.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -0,97% | - |
| 29.08.2024 | 18,41 | 18,69 | 18,41 | 18,57 | 0,68% | 2.192,00 |
| 28.08.2024 | 18,57 | 18,65 | 18,45 | 18,45 | -3,53% | 4.188,00 |
| 27.08.2024 | 19,03 | 19,12 | 19,01 | 19,12 | 0,24% | 1.834,00 |
| 26.08.2024 | 18,87 | 19,63 | 18,87 | 19,08 | 0,21% | 2.489,00 |
| 23.08.2024 | 18,87 | 19,18 | 18,87 | 19,04 | 0,71% | 2.300,00 |
| 22.08.2024 | 19,18 | 19,47 | 18,75 | 18,90 | -2,07% | 1.320,00 |
| 21.08.2024 | 19,23 | 19,36 | 19,23 | 19,30 | 1,58% | 564,00 |
| 20.08.2024 | 18,91 | 19,42 | 18,91 | 19,00 | -0,34% | 1.660,00 |
| 19.08.2024 | 18,34 | 19,08 | 18,20 | 19,07 | 4,01% | 1.987,00 |
| 16.08.2024 | 18,11 | 18,49 | 18,10 | 18,33 | 0,44% | 1.330,00 |
| 15.08.2024 | 18,00 | 18,44 | 18,00 | 18,25 | 3,14% | 6.200,00 |
| 14.08.2024 | 17,86 | 18,25 | 17,70 | 17,70 | -2,99% | 1.638,00 |
| 13.08.2024 | 17,81 | 18,31 | 17,81 | 18,24 | 4,08% | 570,00 |
| 12.08.2024 | 17,80 | 18,00 | 17,50 | 17,53 | 1,71% | 2.510,00 |
| 09.08.2024 | 17,06 | 17,27 | 17,06 | 17,23 | 0,82% | 2.581,00 |
| 08.08.2024 | 17,30 | 17,50 | 16,70 | 17,09 | -5,61% | 1.767,00 |
| 07.08.2024 | 18,56 | 18,98 | 18,11 | 18,11 | -0,74% | 5.266,00 |
| 06.08.2024 | 17,73 | 18,30 | 17,73 | 18,24 | 2,64% | 2.073,00 |