23,450€
-3,30%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |