22,400€
-1,58%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,46 | 22,74 | 21,95 | 22,42 | -1,90% | 2.182,00 |
| 24.04.2025 | 22,78 | 23,12 | 22,46 | 22,85 | 0,86% | 250,00 |
| 23.04.2025 | 22,77 | 23,17 | 21,98 | 22,66 | -0,98% | 1.725,00 |
| 22.04.2025 | 24,22 | 24,33 | 22,69 | 22,88 | -4,33% | 2.433,00 |
| 17.04.2025 | 24,77 | 24,83 | 23,84 | 23,92 | -2,39% | 6.350,00 |
| 16.04.2025 | 24,35 | 25,16 | 24,24 | 24,50 | 1,14% | 11.160,00 |
| 15.04.2025 | 24,09 | 24,42 | 23,91 | 24,23 | 1,17% | 1.898,00 |
| 14.04.2025 | 22,71 | 23,98 | 22,46 | 23,95 | 5,00% | 3.328,00 |
| 11.04.2025 | 22,51 | 23,31 | 22,17 | 22,81 | 2,59% | - |
| 10.04.2025 | 22,61 | 22,64 | 21,80 | 22,23 | -0,45% | 3.732,00 |
| 09.04.2025 | 19,75 | 22,47 | 19,73 | 22,33 | 13,81% | 2.540,00 |
| 08.04.2025 | 20,55 | 21,22 | 19,58 | 19,62 | -2,06% | 6.933,00 |
| 07.04.2025 | 19,32 | 21,14 | 18,10 | 20,03 | 1,98% | 4.332,00 |
| 04.04.2025 | 22,00 | 22,04 | 19,28 | 19,65 | -11,31% | 5.965,00 |
| 03.04.2025 | 23,06 | 23,25 | 20,92 | 22,15 | -7,44% | 4.660,00 |
| 02.04.2025 | 23,66 | 24,15 | 23,40 | 23,93 | 0,86% | 2.766,00 |
| 01.04.2025 | 23,87 | 24,03 | 23,36 | 23,73 | -0,67% | 2.540,00 |
| 31.03.2025 | 24,45 | 24,68 | 22,96 | 23,89 | -0,21% | 3.226,00 |
| 28.03.2025 | 25,02 | 25,06 | 23,79 | 23,94 | -2,23% | 1.565,00 |
| 27.03.2025 | 24,18 | 24,61 | 23,84 | 24,48 | 2,36% | 3.712,00 |
| 26.03.2025 | 24,19 | 24,34 | 23,78 | 23,92 | -0,75% | 2.190,00 |
| 25.03.2025 | 24,14 | 24,76 | 23,94 | 24,10 | 0,65% | 345,00 |
| 24.03.2025 | 24,38 | 24,39 | 23,83 | 23,94 | 0,69% | 2.058,00 |
| 21.03.2025 | 24,11 | 24,14 | 23,34 | 23,78 | -2,38% | 2.800,00 |
| 20.03.2025 | 24,34 | 24,65 | 23,49 | 24,36 | 0,10% | 1.494,00 |
| 19.03.2025 | 24,44 | 24,59 | 23,95 | 24,33 | 0,33% | 1.190,00 |
| 18.03.2025 | 24,61 | 25,18 | 24,24 | 24,25 | -0,88% | 5.840,00 |
| 17.03.2025 | 23,61 | 24,53 | 23,58 | 24,47 | 3,47% | 3.051,00 |
| 14.03.2025 | 23,79 | 24,22 | 23,38 | 23,65 | 0,04% | 272,00 |
| 13.03.2025 | 23,05 | 24,08 | 22,93 | 23,64 | 1,85% | 13.059,00 |
| 12.03.2025 | 22,35 | 23,35 | 22,05 | 23,21 | 3,66% | 2.800,00 |
| 11.03.2025 | 21,70 | 22,43 | 21,61 | 22,39 | 3,66% | 1.268,00 |
| 10.03.2025 | 22,65 | 22,66 | 21,37 | 21,60 | -4,59% | 3.340,00 |
| 07.03.2025 | 22,67 | 23,29 | 21,97 | 22,64 | -0,35% | 636,00 |
| 06.03.2025 | 22,98 | 23,09 | 22,35 | 22,72 | -1,69% | 824,00 |
| 05.03.2025 | 22,56 | 23,16 | 21,98 | 23,11 | 3,49% | 400,00 |
| 04.03.2025 | 22,44 | 22,86 | 21,67 | 22,33 | -0,58% | 7.064,00 |
| 03.03.2025 | 23,01 | 23,49 | 22,27 | 22,46 | -2,11% | 3.103,00 |
| 28.02.2025 | 22,87 | 22,95 | 22,14 | 22,94 | -0,15% | 1.860,00 |
| 27.02.2025 | 23,88 | 23,96 | 22,94 | 22,98 | -3,73% | 5.700,00 |
| 26.02.2025 | 23,20 | 24,16 | 22,93 | 23,87 | 2,93% | 2.196,00 |
| 25.02.2025 | 23,27 | 23,42 | 22,56 | 23,19 | -1,49% | 1.375,00 |
| 24.02.2025 | 23,33 | 23,70 | 22,63 | 23,54 | 0,64% | 1.409,00 |
| 21.02.2025 | 24,34 | 24,46 | 23,36 | 23,39 | -3,69% | 9.695,00 |
| 20.02.2025 | 23,38 | 24,61 | 23,25 | 24,28 | 4,05% | 3.770,00 |
| 19.02.2025 | 23,57 | 23,86 | 23,09 | 23,34 | -1,10% | 10.360,00 |
| 18.02.2025 | 23,54 | 23,78 | 23,29 | 23,60 | 0,98% | 30.577,00 |
| 17.02.2025 | 23,31 | 23,95 | 23,01 | 23,37 | 0,37% | 5.076,00 |
| 14.02.2025 | 24,35 | 24,89 | 23,09 | 23,28 | -2,82% | 32.039,00 |
| 13.02.2025 | 24,30 | 24,57 | 23,81 | 23,96 | -1,36% | 1.616,00 |
| 12.02.2025 | 23,60 | 24,37 | 23,11 | 24,29 | 2,82% | 2.646,00 |
| 11.02.2025 | 24,23 | 24,36 | 23,58 | 23,62 | -3,30% | 18.000,00 |
| 10.02.2025 | 24,02 | 24,72 | 23,93 | 24,43 | 2,73% | 1.350,00 |
| 07.02.2025 | 23,94 | 24,36 | 23,75 | 23,78 | -0,42% | 2.627,00 |
| 06.02.2025 | 24,02 | 24,17 | 23,69 | 23,88 | -0,58% | 888,00 |
| 05.02.2025 | 23,42 | 24,26 | 23,21 | 24,02 | 3,07% | 6.029,00 |
| 04.02.2025 | 23,20 | 23,53 | 22,97 | 23,30 | 0,54% | 7.285,00 |
| 03.02.2025 | 22,22 | 23,67 | 22,16 | 23,18 | 3,62% | 18.839,00 |
| 31.01.2025 | 23,07 | 23,49 | 22,27 | 22,37 | -3,41% | 2.939,00 |
| 30.01.2025 | 21,75 | 23,21 | 21,75 | 23,16 | 6,73% | 1.640,00 |
| 29.01.2025 | 21,07 | 21,72 | 20,92 | 21,70 | 3,36% | 4.773,00 |
| 28.01.2025 | 20,68 | 21,10 | 20,54 | 20,99 | 1,11% | - |
| 27.01.2025 | 21,10 | 21,19 | 20,48 | 20,76 | -2,83% | 2.433,00 |
| 24.01.2025 | 21,15 | 21,71 | 20,98 | 21,37 | 1,93% | 8.031,00 |
| 23.01.2025 | 20,95 | 21,11 | 20,54 | 20,96 | -0,14% | 1.660,00 |
| 22.01.2025 | 21,07 | 21,46 | 20,76 | 20,99 | -0,21% | 2.600,00 |
| 21.01.2025 | 20,91 | 21,39 | 20,75 | 21,04 | -0,24% | - |
| 20.01.2025 | 20,87 | 21,11 | 20,57 | 21,09 | 1,03% | 1.828,00 |
| 17.01.2025 | 20,77 | 21,13 | 20,36 | 20,87 | 0,17% | 380,00 |
| 16.01.2025 | 20,69 | 21,37 | 20,38 | 20,84 | 1,12% | 3.150,00 |
| 15.01.2025 | 20,87 | 21,20 | 20,28 | 20,61 | -0,89% | 3.200,00 |
| 14.01.2025 | 20,19 | 21,10 | 20,06 | 20,79 | 3,07% | 2.606,00 |
| 13.01.2025 | 20,76 | 21,00 | 19,93 | 20,17 | -3,12% | 2.250,00 |
| 10.01.2025 | 20,96 | 21,45 | 20,76 | 20,82 | -2,21% | 252,00 |
| 09.01.2025 | 20,86 | 21,30 | 20,84 | 21,29 | 2,38% | 2.390,00 |
| 08.01.2025 | 20,61 | 20,90 | 20,49 | 20,80 | 1,24% | 300,00 |
| 07.01.2025 | 20,20 | 20,92 | 20,10 | 20,54 | 2,24% | 4.000,00 |
| 06.01.2025 | 20,20 | 20,68 | 19,86 | 20,09 | -0,74% | 2.640,00 |
| 03.01.2025 | 20,87 | 21,04 | 20,24 | 20,24 | -2,88% | 1.550,00 |
| 02.01.2025 | 19,89 | 20,95 | 19,72 | 20,84 | 6,15% | 202,00 |
| 30.12.2024 | 19,77 | 19,83 | 19,52 | 19,63 | -0,56% | 800,00 |
| 27.12.2024 | 20,01 | 20,08 | 19,51 | 19,74 | -0,88% | 800,00 |
| 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 |