19,755€
-1,47%
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 | 20,06 | 20,16 | 19,61 | 19,92 | 0,96% | 3.450,00 |
| 20.12.2024 | 19,74 | 20,11 | 19,53 | 19,73 | -0,05% | 32.060,00 |
| 19.12.2024 | 19,93 | 20,27 | 19,59 | 19,74 | -0,91% | 3.458,00 |
| 18.12.2024 | 20,81 | 21,06 | 19,89 | 19,92 | -5,02% | 10.900,00 |
| 17.12.2024 | 20,85 | 21,00 | 20,36 | 20,97 | 0,10% | 250,00 |
| 16.12.2024 | 21,21 | 21,38 | 20,81 | 20,95 | -0,97% | 1.414,00 |
| 13.12.2024 | 21,69 | 21,82 | 20,94 | 21,16 | -2,40% | 4.842,00 |
| 12.12.2024 | 22,93 | 23,25 | 21,66 | 21,68 | -5,02% | 7.141,00 |
| 11.12.2024 | 22,00 | 23,07 | 21,85 | 22,82 | 3,92% | 1.766,00 |
| 10.12.2024 | 22,13 | 22,66 | 21,89 | 21,96 | -0,50% | 1.730,00 |
| 09.12.2024 | 21,12 | 23,01 | 21,03 | 22,07 | 5,15% | 7.750,00 |
| 06.12.2024 | 21,53 | 21,61 | 20,97 | 20,99 | -2,39% | 1.000,00 |
| 05.12.2024 | 21,43 | 21,82 | 21,24 | 21,51 | -0,02% | 2.140,00 |
| 04.12.2024 | 21,60 | 21,82 | 21,29 | 21,51 | -0,05% | 9.560,00 |
| 03.12.2024 | 20,49 | 21,73 | 20,31 | 21,52 | 5,91% | 120,00 |
| 02.12.2024 | 20,51 | 20,89 | 20,19 | 20,32 | -2,98% | 300,00 |
| 29.11.2024 | 20,97 | 21,12 | 20,72 | 20,95 | 0,43% | 898,00 |
| 28.11.2024 | 20,43 | 20,87 | 20,35 | 20,86 | 1,53% | 3.700,00 |
| 27.11.2024 | 20,90 | 21,00 | 20,32 | 20,54 | -0,87% | 763,00 |
| 26.11.2024 | 20,64 | 20,92 | 20,26 | 20,72 | 0,29% | 2.491,00 |
| 25.11.2024 | 20,99 | 21,43 | 20,39 | 20,66 | -5,16% | 5.079,00 |
| 22.11.2024 | 22,24 | 22,52 | 21,76 | 21,79 | -0,39% | 9.113,00 |
| 21.11.2024 | 21,56 | 21,87 | 21,24 | 21,87 | 2,77% | 2.500,00 |
| 20.11.2024 | 21,40 | 21,52 | 21,14 | 21,28 | -0,82% | 1.988,00 |
| 19.11.2024 | 21,71 | 22,12 | 21,24 | 21,46 | 0,61% | 15.995,00 |
| 18.11.2024 | 20,73 | 21,66 | 20,63 | 21,33 | 4,84% | 2.660,00 |
| 15.11.2024 | 20,61 | 21,07 | 20,28 | 20,34 | -1,79% | 225,00 |
| 14.11.2024 | 20,04 | 20,76 | 19,50 | 20,71 | 1,62% | 5.247,00 |
| 13.11.2024 | 20,88 | 21,11 | 20,26 | 20,38 | -1,81% | 1.930,00 |
| 12.11.2024 | 20,10 | 20,76 | 19,46 | 20,76 | 1,99% | 11.450,00 |
| 11.11.2024 | 21,23 | 21,32 | 19,73 | 20,35 | -3,65% | 3.271,00 |
| 08.11.2024 | 21,47 | 21,69 | 20,74 | 21,12 | -2,56% | 2.919,00 |
| 07.11.2024 | 20,84 | 21,77 | 20,74 | 21,68 | 3,68% | 2.726,00 |
| 06.11.2024 | 20,45 | 21,75 | 19,25 | 20,91 | 1,41% | 7.085,00 |
| 05.11.2024 | 20,91 | 21,21 | 20,47 | 20,62 | -1,39% | 1.329,00 |
| 04.11.2024 | 21,36 | 21,46 | 20,82 | 20,91 | -1,58% | 13.498,00 |
| 01.11.2024 | 21,54 | 21,96 | 21,16 | 21,24 | -1,05% | 935,00 |
| 31.10.2024 | 22,30 | 22,46 | 21,08 | 21,47 | -4,09% | 3.373,00 |
| 30.10.2024 | 22,96 | 23,36 | 22,13 | 22,38 | -2,99% | 16.253,00 |
| 29.10.2024 | 22,75 | 23,32 | 22,66 | 23,07 | 1,94% | 1.175,00 |
| 28.10.2024 | 22,95 | 23,07 | 22,51 | 22,63 | -1,24% | 925,00 |
| 25.10.2024 | 23,37 | 23,46 | 22,77 | 22,92 | -2,18% | 4.230,00 |
| 24.10.2024 | 23,86 | 24,25 | 22,91 | 23,43 | -1,14% | 6.160,00 |
| 23.10.2024 | 23,88 | 24,08 | 23,20 | 23,70 | -1,06% | 6.467,00 |
| 22.10.2024 | 23,04 | 24,10 | 23,00 | 23,95 | 4,33% | 6.966,00 |
| 21.10.2024 | 22,60 | 23,71 | 22,58 | 22,96 | 2,23% | 16.982,00 |
| 18.10.2024 | 20,61 | 22,60 | 20,42 | 22,46 | 10,13% | 8.131,00 |
| 17.10.2024 | 20,34 | 20,68 | 20,24 | 20,39 | 0,59% | 6.000,00 |
| 16.10.2024 | 20,57 | 21,18 | 20,27 | 20,27 | -1,00% | 4.200,00 |
| 15.10.2024 | 20,05 | 20,51 | 19,94 | 20,48 | 1,21% | 2.977,00 |
| 14.10.2024 | 20,34 | 20,55 | 19,94 | 20,23 | -0,64% | 10.764,00 |
| 11.10.2024 | 20,81 | 20,96 | 20,35 | 20,36 | -0,92% | 4.000,00 |
| 10.10.2024 | 19,38 | 20,63 | 19,25 | 20,55 | 5,91% | 2.122,00 |
| 09.10.2024 | 19,25 | 19,41 | 18,93 | 19,40 | 0,59% | - |
| 08.10.2024 | 19,24 | 19,34 | 18,90 | 19,29 | -0,30% | 2.450,00 |
| 07.10.2024 | 19,44 | 19,61 | 19,03 | 19,35 | -1,25% | 700,00 |
| 04.10.2024 | 19,50 | 20,21 | 19,22 | 19,59 | 1,19% | 7.000,00 |
| 03.10.2024 | 19,43 | 19,48 | 19,02 | 19,36 | -0,70% | 178,00 |
| 02.10.2024 | 19,30 | 19,98 | 19,18 | 19,50 | 0,18% | 4.050,00 |
| 01.10.2024 | 18,88 | 19,51 | 18,85 | 19,47 | 3,80% | 900,00 |
| 30.09.2024 | 19,28 | 19,36 | 18,47 | 18,75 | -2,38% | 2.837,00 |
| 27.09.2024 | 19,89 | 19,99 | 19,15 | 19,21 | -3,94% | 1.132,00 |
| 26.09.2024 | 19,77 | 20,35 | 19,64 | 20,00 | 1,69% | 2.038,00 |
| 25.09.2024 | 19,62 | 19,96 | 19,44 | 19,67 | -1,39% | 2.400,00 |
| 24.09.2024 | 18,83 | 19,98 | 18,83 | 19,94 | 5,88% | 1.016,00 |
| 23.09.2024 | 19,24 | 19,48 | 18,71 | 18,84 | -1,64% | 5.956,00 |
| 20.09.2024 | 18,90 | 19,38 | 18,87 | 19,15 | 1,66% | 2.000,00 |
| 19.09.2024 | 18,83 | 19,37 | 18,59 | 18,84 | 2,48% | 6.550,00 |
| 18.09.2024 | 18,79 | 19,39 | 18,37 | 18,38 | -2,22% | 4.400,00 |
| 17.09.2024 | 19,06 | 19,31 | 18,73 | 18,80 | -1,52% | - |
| 16.09.2024 | 19,18 | 19,54 | 19,04 | 19,09 | -0,24% | 4.440,00 |
| 13.09.2024 | 18,53 | 19,24 | 18,51 | 19,14 | 3,30% | 3.954,00 |
| 12.09.2024 | 17,63 | 18,87 | 17,57 | 18,52 | 5,82% | 6.670,00 |
| 11.09.2024 | 17,20 | 17,52 | 16,99 | 17,51 | 1,83% | 1.052,00 |
| 10.09.2024 | 16,98 | 17,21 | 16,79 | 17,19 | 0,85% | 1.235,00 |
| 09.09.2024 | 16,75 | 17,19 | 16,72 | 17,05 | 1,53% | 2.758,00 |
| 06.09.2024 | 17,40 | 17,60 | 16,71 | 16,79 | -3,34% | 2.720,00 |
| 05.09.2024 | 17,24 | 17,82 | 17,13 | 17,37 | 1,39% | 6.382,00 |
| 04.09.2024 | 17,20 | 17,47 | 16,85 | 17,13 | -1,15% | 3.800,00 |
| 03.09.2024 | 17,97 | 18,33 | 17,02 | 17,33 | -5,16% | 2.108,00 |
| 02.09.2024 | 17,93 | 18,35 | 17,93 | 18,27 | -0,01% | 2.012,00 |
| 30.08.2024 | 18,57 | 18,65 | 18,09 | 18,28 | -0,73% | 604,00 |
| 29.08.2024 | 18,54 | 18,59 | 18,41 | 18,41 | 0,61% | 2.308,00 |
| 28.08.2024 | 18,69 | 18,80 | 18,09 | 18,30 | -3,44% | 700,00 |
| 27.08.2024 | 19,20 | 19,24 | 18,68 | 18,95 | -0,97% | 263,00 |
| 26.08.2024 | 19,03 | 19,60 | 19,01 | 19,14 | 0,42% | 2.276,00 |
| 23.08.2024 | 18,98 | 19,25 | 18,75 | 19,06 | 1,28% | 1.751,00 |
| 22.08.2024 | 19,33 | 19,48 | 18,68 | 18,82 | -2,79% | 2.400,00 |
| 21.08.2024 | 19,39 | 19,51 | 18,95 | 19,36 | 0,55% | 3.200,00 |
| 20.08.2024 | 19,04 | 19,53 | 18,89 | 19,25 | 1,24% | 2.805,00 |
| 19.08.2024 | 18,45 | 19,16 | 18,16 | 19,02 | 2,78% | 3.560,00 |
| 16.08.2024 | 18,20 | 18,70 | 18,05 | 18,50 | 0,93% | 800,00 |
| 15.08.2024 | 18,07 | 18,47 | 17,89 | 18,33 | 2,76% | 3.500,00 |
| 14.08.2024 | 17,98 | 18,26 | 17,60 | 17,84 | -1,16% | 2.380,00 |
| 13.08.2024 | 17,98 | 18,33 | 17,90 | 18,05 | -0,50% | 300,00 |
| 12.08.2024 | 17,65 | 18,27 | 17,41 | 18,14 | 3,66% | 4.148,00 |
| 09.08.2024 | 17,01 | 17,51 | 16,79 | 17,50 | 2,90% | 3.095,00 |
| 08.08.2024 | 17,35 | 17,89 | 16,66 | 17,01 | -4,49% | 5.780,00 |
| 07.08.2024 | 18,64 | 18,99 | 17,72 | 17,81 | -3,69% | 600,00 |
| 06.08.2024 | 17,86 | 18,68 | 17,69 | 18,49 | 3,26% | 12.073,00 |