23,580€
-4,61%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 24,72 | 24,85 | 23,55 | 23,69 | -4,86% | 7.477,00 |
| 26.06.2025 | 24,55 | 24,91 | 24,39 | 24,90 | 1,18% | 1.010,00 |
| 25.06.2025 | 24,45 | 24,73 | 24,29 | 24,61 | 0,70% | 430,00 |
| 24.06.2025 | 24,74 | 24,79 | 23,97 | 24,44 | -2,51% | 1.140,00 |
| 23.06.2025 | 24,93 | 25,56 | 24,89 | 25,07 | 0,76% | 1.204,00 |
| 20.06.2025 | 24,25 | 25,61 | 24,24 | 24,88 | -2,47% | - |
| 19.06.2025 | 25,40 | 25,60 | 24,91 | 25,51 | 0,93% | 380,00 |
| 18.06.2025 | 25,74 | 25,77 | 25,16 | 25,27 | -1,12% | 2.409,00 |
| 17.06.2025 | 25,10 | 25,64 | 24,93 | 25,56 | 2,02% | 1.490,00 |
| 16.06.2025 | 25,25 | 25,46 | 24,83 | 25,05 | -0,26% | 960,00 |
| 13.06.2025 | 25,03 | 25,40 | 24,72 | 25,12 | 0,34% | 2.054,00 |
| 12.06.2025 | 25,03 | 25,33 | 24,19 | 25,03 | 0,22% | 3.500,00 |
| 11.06.2025 | 24,91 | 25,27 | 24,49 | 24,98 | 0,12% | 2.301,00 |
| 10.06.2025 | 25,40 | 25,93 | 24,69 | 24,95 | -2,46% | 2.015,00 |
| 09.06.2025 | 25,21 | 26,01 | 25,16 | 25,58 | 1,75% | 789,00 |
| 06.06.2025 | 25,35 | 25,67 | 24,78 | 25,14 | 0,50% | 2.716,00 |
| 05.06.2025 | 23,37 | 25,17 | 23,24 | 25,01 | 7,27% | 11.630,00 |
| 04.06.2025 | 22,99 | 23,35 | 22,85 | 23,32 | 0,91% | 376,00 |
| 03.06.2025 | 22,46 | 23,12 | 22,22 | 23,11 | 1,09% | 3.682,00 |
| 02.06.2025 | 21,55 | 23,08 | 21,55 | 22,86 | 6,40% | 3.703,00 |
| 30.05.2025 | 21,14 | 21,76 | 21,06 | 21,48 | 0,87% | 150,00 |
| 29.05.2025 | 21,91 | 21,95 | 21,24 | 21,30 | -1,37% | 3.700,00 |
| 28.05.2025 | 21,40 | 21,88 | 21,23 | 21,59 | 1,46% | 338,00 |
| 27.05.2025 | 21,20 | 21,66 | 20,78 | 21,28 | -1,44% | 3.375,00 |
| 26.05.2025 | 21,19 | 21,62 | 21,10 | 21,59 | 1,60% | 400,00 |
| 23.05.2025 | 21,22 | 21,57 | 21,00 | 21,25 | 0,47% | 2.500,00 |
| 22.05.2025 | 21,35 | 21,43 | 20,69 | 21,15 | -0,66% | 12.044,00 |
| 21.05.2025 | 21,03 | 21,44 | 21,00 | 21,29 | 0,95% | 8.926,00 |
| 20.05.2025 | 20,60 | 21,10 | 20,31 | 21,09 | 2,25% | 1.000,00 |
| 19.05.2025 | 20,50 | 20,68 | 20,19 | 20,63 | 1,20% | 1.010,00 |
| 16.05.2025 | 20,22 | 20,41 | 19,80 | 20,38 | -0,29% | 2.205,00 |
| 15.05.2025 | 19,63 | 20,53 | 19,56 | 20,44 | 1,04% | 3.800,00 |
| 14.05.2025 | 20,40 | 20,61 | 19,66 | 20,23 | -1,70% | 2.021,00 |
| 13.05.2025 | 21,02 | 21,27 | 20,49 | 20,58 | 0,05% | 7.510,00 |
| 12.05.2025 | 23,04 | 23,35 | 20,52 | 20,57 | -14,88% | 5.325,00 |
| 09.05.2025 | 23,01 | 24,18 | 22,83 | 24,17 | 6,17% | 355,00 |
| 08.05.2025 | 21,70 | 23,44 | 21,63 | 22,76 | 4,76% | 4.100,00 |
| 07.05.2025 | 21,80 | 21,99 | 21,28 | 21,73 | -1,34% | 1.676,00 |
| 06.05.2025 | 21,31 | 22,04 | 21,20 | 22,02 | 4,19% | 339,00 |
| 05.05.2025 | 20,82 | 21,59 | 20,77 | 21,14 | 1,61% | 6.000,00 |
| 02.05.2025 | 21,65 | 21,78 | 20,63 | 20,80 | -6,37% | 1.074,00 |
| 30.04.2025 | 22,05 | 22,25 | 21,82 | 22,22 | 0,09% | - |
| 29.04.2025 | 22,20 | 22,67 | 22,06 | 22,20 | -1,27% | 446,00 |
| 28.04.2025 | 22,25 | 22,55 | 22,02 | 22,48 | 0,29% | 300,00 |
| 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 |