47,270€
-0,51%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 46,85 | 47,27 | 46,85 | 47,15 | -0,76% | 88,00 |
| 21.05.2026 | 46,83 | 47,51 | 46,25 | 47,51 | 0,81% | 2.290,00 |
| 20.05.2026 | 45,45 | 47,13 | 45,45 | 47,13 | 3,51% | 1.070,00 |
| 19.05.2026 | 46,96 | 47,33 | 45,53 | 45,53 | -3,52% | 2.128,00 |
| 18.05.2026 | 48,14 | 49,41 | 47,19 | 47,19 | -2,98% | 2.339,00 |
| 15.05.2026 | 51,00 | 51,12 | 48,39 | 48,64 | -7,35% | 1.393,00 |
| 14.05.2026 | 54,26 | 55,30 | 52,50 | 52,50 | -4,02% | 2.533,00 |
| 13.05.2026 | 54,04 | 55,14 | 53,64 | 54,70 | 3,40% | 5.613,00 |
| 12.05.2026 | 52,98 | 53,10 | 51,76 | 52,90 | 1,15% | 2.331,00 |
| 11.05.2026 | 49,28 | 52,68 | 49,28 | 52,30 | 4,06% | 3.572,00 |
| 08.05.2026 | 49,63 | 50,62 | 49,63 | 50,26 | -2,71% | 7.200,00 |
| 07.05.2026 | 48,86 | 52,00 | 48,86 | 51,66 | 7,85% | 4.895,00 |
| 06.05.2026 | 44,64 | 48,02 | 44,64 | 47,90 | 10,73% | 2.793,00 |
| 05.05.2026 | 44,02 | 44,49 | 43,26 | 43,26 | -1,61% | 617,00 |
| 04.05.2026 | 44,75 | 44,90 | 43,50 | 43,97 | -1,81% | 3.004,00 |
| 30.04.2026 | 43,90 | 45,70 | 43,90 | 44,78 | 2,28% | 1.935,00 |
| 29.04.2026 | 45,03 | 45,03 | 43,61 | 43,78 | -1,99% | 1.050,00 |
| 28.04.2026 | 46,20 | 46,73 | 44,65 | 44,67 | -5,42% | 5.059,00 |
| 27.04.2026 | 47,32 | 47,61 | 46,70 | 47,23 | -0,57% | 494,00 |
| 24.04.2026 | 47,00 | 47,89 | 46,89 | 47,50 | 1,24% | 416,00 |
| 23.04.2026 | 47,53 | 47,96 | 46,28 | 46,92 | -2,72% | 1.919,00 |
| 22.04.2026 | 48,24 | 48,97 | 48,14 | 48,23 | 0,90% | 1.779,00 |
| 21.04.2026 | 49,05 | 49,60 | 47,60 | 47,80 | -3,04% | 3.537,00 |
| 20.04.2026 | 49,09 | 49,85 | 48,98 | 49,30 | -1,83% | 1.789,00 |
| 17.04.2026 | 47,98 | 51,08 | 47,92 | 50,22 | 3,70% | 2.868,00 |
| 16.04.2026 | 48,71 | 49,18 | 48,43 | 48,43 | -0,39% | 932,00 |
| 15.04.2026 | 49,42 | 49,42 | 48,43 | 48,62 | -1,38% | 3.472,00 |
| 14.04.2026 | 48,83 | 49,67 | 48,83 | 49,30 | 1,15% | 4.883,00 |
| 13.04.2026 | 47,73 | 48,74 | 47,73 | 48,74 | -0,37% | 1.434,00 |
| 10.04.2026 | 49,11 | 49,12 | 48,16 | 48,92 | -0,02% | 925,00 |
| 09.04.2026 | 48,79 | 49,11 | 48,20 | 48,93 | 1,10% | 1.550,00 |
| 08.04.2026 | 51,56 | 51,56 | 48,40 | 48,40 | 0,90% | 5.516,00 |
| 07.04.2026 | 48,50 | 48,59 | 47,59 | 47,97 | -0,70% | 1.229,00 |
| 02.04.2026 | 45,09 | 48,31 | 45,00 | 48,31 | -0,80% | 4.899,00 |
| 01.04.2026 | 47,50 | 49,00 | 47,50 | 48,70 | 3,57% | 7.131,00 |
| 31.03.2026 | 45,34 | 47,02 | 45,34 | 47,02 | 6,91% | 6.506,00 |
| 30.03.2026 | 44,75 | 46,13 | 43,98 | 43,98 | -2,11% | 3.853,00 |
| 27.03.2026 | 44,14 | 44,94 | 43,00 | 44,93 | 3,24% | 1.683,00 |
| 26.03.2026 | 43,50 | 44,52 | 42,60 | 43,52 | -1,89% | 5.673,00 |
| 25.03.2026 | 44,89 | 46,09 | 44,36 | 44,36 | 1,28% | 15.392,00 |
| 24.03.2026 | 41,99 | 43,80 | 41,72 | 43,80 | 3,28% | 23.047,00 |
| 23.03.2026 | 37,30 | 42,41 | 36,39 | 42,41 | 5,11% | 19.729,00 |
| 20.03.2026 | 41,84 | 43,29 | 40,00 | 40,35 | -3,84% | 4.643,00 |
| 19.03.2026 | 43,28 | 43,29 | 40,51 | 41,96 | -6,94% | 11.891,00 |
| 18.03.2026 | 48,38 | 48,88 | 44,78 | 45,09 | -6,80% | 25.383,00 |
| 17.03.2026 | 49,21 | 50,06 | 48,28 | 48,38 | 0,29% | 1.567,00 |
| 16.03.2026 | 48,90 | 49,24 | 47,07 | 48,24 | -1,75% | 27.300,00 |
| 13.03.2026 | 51,78 | 51,84 | 48,93 | 49,10 | -5,14% | 65.395,00 |
| 12.03.2026 | 52,18 | 52,60 | 50,90 | 51,76 | -0,23% | 6.918,00 |
| 11.03.2026 | 52,78 | 52,78 | 51,00 | 51,88 | -1,78% | 11.677,00 |
| 10.03.2026 | 52,80 | 54,34 | 52,36 | 52,82 | 1,58% | 13.372,00 |
| 09.03.2026 | 49,96 | 52,00 | 49,03 | 52,00 | 1,09% | 3.465,00 |
| 06.03.2026 | 51,82 | 52,28 | 49,85 | 51,44 | 1,66% | 4.869,00 |
| 05.03.2026 | 52,74 | 53,80 | 50,38 | 50,60 | -4,31% | 7.790,00 |
| 04.03.2026 | 53,00 | 55,90 | 52,88 | 52,88 | 0,80% | 5.216,00 |
| 03.03.2026 | 55,54 | 56,38 | 50,98 | 52,46 | -8,25% | 13.697,00 |
| 02.03.2026 | 60,12 | 60,98 | 55,62 | 57,18 | -1,55% | 14.370,00 |
| 27.02.2026 | 57,14 | 58,08 | 56,62 | 58,08 | 1,89% | 32.495,00 |
| 26.02.2026 | 54,72 | 57,10 | 53,50 | 57,00 | 4,59% | 3.724,00 |
| 25.02.2026 | 56,48 | 56,76 | 54,50 | 54,50 | -1,98% | 6.694,00 |
| 24.02.2026 | 54,56 | 55,60 | 53,84 | 55,60 | 0,91% | 3.342,00 |
| 23.02.2026 | 55,32 | 55,88 | 54,44 | 55,10 | 0,18% | 8.145,00 |
| 20.02.2026 | 52,24 | 55,00 | 51,38 | 55,00 | 6,59% | 5.651,00 |
| 19.02.2026 | 51,02 | 52,00 | 49,59 | 51,60 | 5,52% | 5.005,00 |
| 18.02.2026 | 48,11 | 49,34 | 48,11 | 48,90 | 2,95% | 4.443,00 |
| 17.02.2026 | 47,33 | 47,60 | 45,75 | 47,50 | -0,86% | 3.783,00 |
| 16.02.2026 | 48,82 | 49,15 | 47,91 | 47,91 | -2,10% | 1.173,00 |
| 13.02.2026 | 46,62 | 48,94 | 46,62 | 48,94 | 6,02% | 3.322,00 |
| 12.02.2026 | 50,16 | 50,58 | 46,16 | 46,16 | -7,72% | 6.355,00 |
| 11.02.2026 | 50,50 | 51,96 | 49,54 | 50,02 | 0,56% | 6.607,00 |
| 10.02.2026 | 49,13 | 50,10 | 48,70 | 49,74 | 0,48% | 3.936,00 |
| 09.02.2026 | 48,18 | 49,50 | 47,00 | 49,50 | 6,04% | 10.645,00 |
| 06.02.2026 | 44,42 | 46,68 | 43,88 | 46,68 | 4,66% | 5.815,00 |
| 05.02.2026 | 46,60 | 47,20 | 44,60 | 44,60 | -8,34% | 8.524,00 |
| 04.02.2026 | 49,38 | 49,96 | 46,71 | 48,66 | 2,49% | 8.753,00 |
| 03.02.2026 | 48,35 | 49,94 | 46,53 | 47,48 | 4,35% | 10.966,00 |
| 02.02.2026 | 41,63 | 47,47 | 41,62 | 45,50 | 0,04% | 29.209,00 |
| 30.01.2026 | 48,50 | 49,99 | 45,48 | 45,48 | -13,40% | 50.629,00 |
| 29.01.2026 | 56,74 | 56,80 | 51,48 | 52,52 | -4,72% | 42.870,00 |
| 28.01.2026 | 55,50 | 55,68 | 53,50 | 55,12 | 3,41% | 23.833,00 |
| 27.01.2026 | 55,56 | 56,28 | 51,74 | 53,30 | -2,63% | 28.048,00 |
| 26.01.2026 | 57,02 | 58,70 | 54,64 | 54,74 | 0,18% | 57.539,00 |
| 23.01.2026 | 53,38 | 55,38 | 52,62 | 54,64 | 4,31% | 20.728,00 |
| 22.01.2026 | 49,45 | 52,60 | 49,03 | 52,38 | 6,83% | 13.766,00 |
| 21.01.2026 | 51,14 | 52,00 | 48,67 | 49,03 | -1,59% | 17.370,00 |
| 20.01.2026 | 49,33 | 50,28 | 48,71 | 49,82 | 2,15% | 11.686,00 |
| 19.01.2026 | 48,51 | 49,14 | 48,23 | 48,77 | 3,68% | 9.182,00 |
| 16.01.2026 | 48,23 | 48,56 | 46,12 | 47,04 | -2,20% | 8.410,00 |
| 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 |