44,485€
0,26%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 44,31 | 44,87 | 43,77 | 44,77 | 0,65% | 1.963,00 |
| 05.02.2026 | 46,41 | 47,31 | 44,26 | 44,48 | -8,74% | 16.934,00 |
| 04.02.2026 | 49,24 | 49,87 | 46,55 | 48,74 | 1,85% | 7.786,00 |
| 03.02.2026 | 48,64 | 49,98 | 46,40 | 47,85 | 5,32% | 16.829,00 |
| 02.02.2026 | 41,71 | 46,96 | 41,60 | 45,44 | -1,23% | 30.248,00 |
| 30.01.2026 | 49,70 | 50,00 | 45,47 | 46,00 | -13,06% | 36.864,00 |
| 29.01.2026 | 56,44 | 56,65 | 51,16 | 52,91 | -4,08% | 14.315,00 |
| 28.01.2026 | 55,36 | 55,82 | 53,10 | 55,16 | 3,22% | 13.944,00 |
| 27.01.2026 | 55,64 | 56,42 | 51,68 | 53,44 | -2,02% | 28.814,00 |
| 26.01.2026 | 57,09 | 58,86 | 54,50 | 54,54 | -0,37% | 21.805,00 |
| 23.01.2026 | 53,49 | 55,63 | 52,68 | 54,74 | 4,21% | 12.705,00 |
| 22.01.2026 | 49,11 | 52,63 | 49,00 | 52,53 | 7,31% | 8.817,00 |
| 21.01.2026 | 51,36 | 52,10 | 48,34 | 48,95 | -2,12% | 20.914,00 |
| 20.01.2026 | 49,41 | 50,38 | 48,83 | 50,01 | 3,17% | 13.787,00 |
| 19.01.2026 | 48,67 | 49,38 | 48,16 | 48,48 | 1,86% | 11.204,00 |
| 16.01.2026 | 48,30 | 48,52 | 46,10 | 47,59 | -1,14% | 13.064,00 |
| 15.01.2026 | 47,40 | 48,23 | 46,73 | 48,14 | -0,09% | 15.702,00 |
| 14.01.2026 | 49,11 | 49,52 | 47,16 | 48,19 | 0,35% | 23.400,00 |
| 13.01.2026 | 47,78 | 49,01 | 47,59 | 48,02 | 0,51% | 10.140,00 |
| 12.01.2026 | 47,78 | 49,09 | 47,58 | 47,77 | 2,51% | 11.163,00 |
| 09.01.2026 | 45,56 | 46,96 | 45,39 | 46,60 | 2,24% | 27.468,00 |
| 08.01.2026 | 44,88 | 45,61 | 43,92 | 45,58 | -0,19% | 11.822,00 |
| 07.01.2026 | 46,61 | 47,00 | 43,82 | 45,67 | -4,09% | 15.129,00 |
| 06.01.2026 | 46,23 | 47,61 | 45,69 | 47,61 | 5,33% | 9.606,00 |
| 05.01.2026 | 44,95 | 46,48 | 44,31 | 45,20 | 4,34% | 9.225,00 |
| 02.01.2026 | 45,68 | 45,96 | 42,29 | 43,32 | -5,10% | 13.086,00 |
| 30.12.2025 | 46,19 | 46,23 | 44,98 | 45,65 | 3,21% | 816,00 |
| 29.12.2025 | 46,10 | 46,23 | 43,44 | 44,23 | -2,64% | 9.550,00 |
| 23.12.2025 | 45,89 | 46,67 | 44,84 | 45,43 | -0,70% | 5.285,00 |
| 22.12.2025 | 45,70 | 46,26 | 45,26 | 45,75 | 3,35% | 3.149,00 |
| 19.12.2025 | 42,90 | 44,70 | 42,69 | 44,27 | 3,52% | 2.773,00 |
| 18.12.2025 | 42,62 | 43,28 | 42,08 | 42,76 | 1,02% | 2.735,00 |
| 17.12.2025 | 43,52 | 43,61 | 41,86 | 42,33 | 0,07% | 1.706,00 |
| 16.12.2025 | 41,21 | 42,60 | 41,03 | 42,30 | 0,93% | 14.407,00 |
| 15.12.2025 | 43,84 | 44,33 | 41,32 | 41,91 | -1,06% | 3.791,00 |
| 12.12.2025 | 43,16 | 44,59 | 41,78 | 42,36 | -1,39% | 5.485,00 |
| 11.12.2025 | 41,92 | 44,16 | 41,36 | 42,96 | 3,03% | 1.769,00 |
| 10.12.2025 | 42,08 | 42,26 | 40,50 | 41,69 | 0,46% | 4.772,00 |
| 09.12.2025 | 37,19 | 41,92 | 37,17 | 41,50 | 9,33% | 2.269,00 |
| 08.12.2025 | 38,05 | 38,51 | 37,34 | 37,96 | 0,13% | 144,00 |
| 05.12.2025 | 38,96 | 39,34 | 37,85 | 37,91 | 1,72% | 1.241,00 |
| 04.12.2025 | 37,56 | 38,09 | 37,10 | 37,27 | -2,43% | 309,00 |
| 03.12.2025 | 38,37 | 39,34 | 37,97 | 38,20 | -0,57% | 2.409,00 |
| 02.12.2025 | 39,01 | 39,64 | 37,58 | 38,42 | -3,08% | 4.090,00 |
| 01.12.2025 | 39,54 | 40,27 | 38,56 | 39,64 | 0,97% | 6.307,00 |
| 28.11.2025 | 37,01 | 39,66 | 36,80 | 39,26 | 7,77% | 2.315,00 |
| 27.11.2025 | 36,81 | 37,17 | 36,25 | 36,43 | -0,63% | 1.421,00 |
| 26.11.2025 | 34,52 | 36,74 | 34,29 | 36,66 | 7,01% | 2.503,00 |
| 25.11.2025 | 33,95 | 34,55 | 33,16 | 34,26 | 2,73% | 376,00 |
| 24.11.2025 | 31,74 | 33,91 | 31,68 | 33,35 | 5,34% | 74,00 |
| 21.11.2025 | 30,89 | 32,27 | 30,26 | 31,66 | -0,91% | 1.660,00 |
| 20.11.2025 | 34,02 | 34,26 | 31,61 | 31,95 | -5,00% | 250,00 |
| 19.11.2025 | 33,28 | 34,53 | 33,06 | 33,63 | 4,21% | 2.550,00 |
| 18.11.2025 | 31,75 | 33,00 | 31,70 | 32,27 | -0,06% | - |
| 17.11.2025 | 33,27 | 33,73 | 32,09 | 32,29 | -2,09% | 2.334,00 |
| 14.11.2025 | 33,80 | 34,24 | 31,45 | 32,98 | -0,96% | 4.035,00 |
| 13.11.2025 | 33,75 | 35,07 | 33,26 | 33,30 | -0,03% | 9.392,00 |
| 12.11.2025 | 32,63 | 33,82 | 32,41 | 33,31 | 3,29% | 9.450,00 |
| 11.11.2025 | 32,55 | 33,09 | 31,72 | 32,25 | -0,28% | 1.840,00 |
| 10.11.2025 | 31,12 | 32,70 | 30,96 | 32,34 | 10,19% | 865,00 |
| 07.11.2025 | 29,81 | 30,14 | 29,04 | 29,35 | -0,61% | 735,00 |
| 06.11.2025 | 29,49 | 30,06 | 29,17 | 29,53 | 0,48% | 1.445,00 |
| 05.11.2025 | 29,29 | 29,72 | 29,05 | 29,39 | 1,59% | 300,00 |
| 04.11.2025 | 29,69 | 30,01 | 28,83 | 28,93 | -3,66% | 1.467,00 |
| 03.11.2025 | 30,83 | 31,00 | 29,93 | 30,03 | -1,57% | 2.571,00 |
| 31.10.2025 | 30,79 | 31,00 | 30,10 | 30,51 | -0,65% | 860,00 |
| 30.10.2025 | 30,30 | 31,03 | 30,18 | 30,71 | 0,03% | 1.533,00 |
| 29.10.2025 | 30,79 | 31,70 | 30,08 | 30,70 | 1,35% | 1.683,00 |
| 28.10.2025 | 29,69 | 30,29 | 28,38 | 30,29 | 2,09% | 3.720,00 |
| 27.10.2025 | 31,13 | 31,17 | 29,00 | 29,67 | -5,09% | 4.762,00 |
| 24.10.2025 | 30,90 | 31,52 | 30,00 | 31,26 | 0,03% | 2.090,00 |
| 23.10.2025 | 31,17 | 31,77 | 31,10 | 31,25 | 1,13% | 1.715,00 |
| 22.10.2025 | 30,85 | 31,46 | 28,91 | 30,90 | 1,54% | 11.758,00 |
| 21.10.2025 | 33,36 | 33,47 | 29,93 | 30,43 | -9,65% | 13.069,00 |
| 20.10.2025 | 33,21 | 34,17 | 33,06 | 33,68 | 1,94% | 320,00 |
| 17.10.2025 | 36,37 | 36,59 | 32,31 | 33,04 | -7,79% | 14.636,00 |
| 16.10.2025 | 35,10 | 36,47 | 35,10 | 35,83 | 1,73% | 4.521,00 |
| 15.10.2025 | 34,75 | 35,40 | 34,51 | 35,22 | 3,83% | 2.042,00 |
| 14.10.2025 | 35,02 | 35,52 | 33,81 | 33,92 | -3,66% | 6.846,00 |
| 13.10.2025 | 34,49 | 35,84 | 34,30 | 35,21 | 5,58% | 5.540,00 |
| 10.10.2025 | 33,53 | 34,44 | 32,93 | 33,35 | -0,15% | 2.890,00 |
| 09.10.2025 | 34,22 | 35,26 | 32,91 | 33,40 | -2,22% | 5.862,00 |
| 08.10.2025 | 34,36 | 34,99 | 34,14 | 34,16 | 0,80% | 6.423,00 |
| 07.10.2025 | 34,32 | 34,41 | 33,56 | 33,89 | -1,05% | 2.339,00 |
| 06.10.2025 | 33,81 | 34,54 | 33,60 | 34,25 | 2,76% | 3.232,00 |
| 03.10.2025 | 33,58 | 33,96 | 33,02 | 33,33 | -0,33% | 4.040,00 |
| 02.10.2025 | 33,39 | 34,06 | 32,09 | 33,44 | -0,36% | 4.056,00 |
| 01.10.2025 | 33,17 | 34,34 | 33,05 | 33,56 | 2,68% | 8.339,00 |
| 30.09.2025 | 33,58 | 33,68 | 31,58 | 32,69 | -1,01% | 5.486,00 |
| 29.09.2025 | 33,38 | 33,89 | 32,91 | 33,02 | 0,43% | 10.852,00 |
| 26.09.2025 | 31,39 | 32,91 | 31,35 | 32,88 | 4,28% | 4.997,00 |
| 25.09.2025 | 31,12 | 32,01 | 30,97 | 31,53 | 1,61% | 3.193,00 |
| 24.09.2025 | 32,15 | 32,56 | 31,00 | 31,03 | -2,85% | 2.547,00 |
| 23.09.2025 | 31,69 | 32,55 | 31,50 | 31,94 | 0,88% | 1.470,00 |
| 22.09.2025 | 31,20 | 32,36 | 31,07 | 31,66 | 5,53% | 10.073,00 |
| 19.09.2025 | 29,99 | 31,11 | 29,86 | 30,00 | 1,11% | 82,00 |
| 18.09.2025 | 29,93 | 30,33 | 29,30 | 29,67 | -0,67% | 1.189,00 |
| 17.09.2025 | 30,30 | 30,51 | 29,62 | 29,87 | -2,16% | 4.350,00 |
| 16.09.2025 | 31,63 | 31,90 | 30,38 | 30,53 | -3,39% | 7.283,00 |
| 15.09.2025 | 31,32 | 32,05 | 31,20 | 31,60 | 0,57% | 2.052,00 |