20,390€
0,25%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 18,76 | 18,81 | 16,26 | 17,91 | -6,98% | 14.439,00 |
| 02.08.2024 | 20,70 | 21,00 | 18,84 | 19,25 | -6,06% | 2.960,00 |
| 01.08.2024 | 21,21 | 21,44 | 20,10 | 20,49 | -3,51% | 7.925,00 |
| 31.07.2024 | 20,67 | 21,40 | 20,64 | 21,24 | 3,69% | 6.695,00 |
| 30.07.2024 | 20,14 | 20,64 | 19,99 | 20,48 | 2,09% | 1.439,00 |
| 29.07.2024 | 19,95 | 20,18 | 19,66 | 20,06 | 1,43% | 270,00 |
| 26.07.2024 | 19,84 | 20,16 | 19,56 | 19,78 | 0,21% | 752,00 |
| 25.07.2024 | 20,33 | 20,43 | 19,66 | 19,74 | -5,79% | 5.964,00 |
| 24.07.2024 | 21,24 | 21,67 | 20,88 | 20,95 | -0,88% | 1.800,00 |
| 23.07.2024 | 20,82 | 21,22 | 20,66 | 21,14 | 0,69% | 1.430,00 |
| 22.07.2024 | 20,52 | 21,09 | 20,41 | 20,99 | 1,43% | 8.284,00 |
| 19.07.2024 | 20,81 | 20,90 | 19,96 | 20,70 | -1,62% | 9.884,00 |
| 18.07.2024 | 21,74 | 21,88 | 20,97 | 21,04 | -2,37% | 750,00 |
| 17.07.2024 | 21,95 | 22,14 | 21,36 | 21,55 | -2,88% | 2.689,00 |
| 16.07.2024 | 21,47 | 22,29 | 21,26 | 22,19 | 4,15% | 4.550,00 |
| 15.07.2024 | 21,75 | 21,89 | 21,16 | 21,30 | -2,05% | 18.100,00 |
| 12.07.2024 | 21,91 | 22,15 | 21,42 | 21,75 | -1,54% | 2.588,00 |
| 11.07.2024 | 21,06 | 22,19 | 20,93 | 22,09 | 5,57% | 6.010,00 |
| 10.07.2024 | 19,84 | 20,98 | 19,79 | 20,92 | 5,20% | 1.266,00 |
| 09.07.2024 | 20,05 | 20,19 | 19,74 | 19,89 | -0,09% | 4.241,00 |
| 08.07.2024 | 19,67 | 19,90 | 19,45 | 19,90 | 0,33% | 3.250,00 |
| 05.07.2024 | 19,38 | 20,13 | 19,28 | 19,84 | 2,26% | 1.300,00 |
| 04.07.2024 | 19,29 | 19,51 | 19,15 | 19,40 | 0,06% | 1.326,00 |
| 03.07.2024 | 18,59 | 19,55 | 18,59 | 19,39 | 4,73% | 3.483,00 |
| 02.07.2024 | 18,28 | 18,55 | 18,12 | 18,51 | 1,40% | 730,00 |
| 01.07.2024 | 18,53 | 18,76 | 18,20 | 18,26 | -1,51% | 3.186,00 |
| 28.06.2024 | 19,03 | 19,25 | 18,44 | 18,54 | -1,83% | 410,00 |
| 27.06.2024 | 18,76 | 19,20 | 18,60 | 18,88 | 0,28% | 1.480,00 |
| 26.06.2024 | 18,44 | 18,83 | 18,30 | 18,83 | 2,03% | 540,00 |
| 25.06.2024 | 18,89 | 19,21 | 18,38 | 18,46 | -2,28% | - |
| 24.06.2024 | 19,03 | 19,20 | 18,78 | 18,89 | -0,55% | 6.403,00 |
| 21.06.2024 | 19,20 | 19,51 | 18,77 | 18,99 | -1,81% | 700,00 |
| 20.06.2024 | 19,00 | 19,51 | 18,74 | 19,34 | 4,27% | 4.212,00 |
| 19.06.2024 | 18,51 | 18,74 | 18,40 | 18,55 | -0,08% | 1.766,00 |
| 18.06.2024 | 18,32 | 18,78 | 18,09 | 18,56 | 1,50% | 2.570,00 |
| 17.06.2024 | 18,34 | 18,51 | 18,09 | 18,29 | -1,53% | 6.340,00 |
| 14.06.2024 | 18,48 | 18,88 | 18,23 | 18,57 | 0,92% | 3.389,00 |
| 13.06.2024 | 18,52 | 18,92 | 18,22 | 18,40 | -2,01% | 762,00 |
| 12.06.2024 | 18,82 | 19,37 | 18,62 | 18,78 | 0,54% | 1.826,00 |
| 11.06.2024 | 18,35 | 18,75 | 18,19 | 18,68 | 0,25% | 3.700,00 |
| 10.06.2024 | 18,67 | 18,88 | 18,05 | 18,63 | 1,25% | 4.046,00 |
| 07.06.2024 | 19,84 | 19,97 | 18,33 | 18,40 | -7,26% | 5.049,00 |
| 06.06.2024 | 19,22 | 19,89 | 18,86 | 19,84 | 4,77% | 3.320,00 |
| 05.06.2024 | 18,71 | 19,01 | 18,51 | 18,94 | 1,95% | 1.160,00 |
| 04.06.2024 | 19,89 | 20,10 | 18,52 | 18,58 | -6,70% | 3.824,00 |
| 03.06.2024 | 20,05 | 20,38 | 19,83 | 19,91 | -1,81% | 1.010,00 |
| 31.05.2024 | 20,53 | 20,90 | 19,89 | 20,28 | -1,17% | 3.550,00 |