31,260€
0,03%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 31,67 | 32,16 | 31,22 | 31,42 | 0,06% | 4.476,00 |
| 11.09.2025 | 30,83 | 31,43 | 30,57 | 31,40 | 1,29% | 1.462,00 |
| 10.09.2025 | 30,45 | 31,14 | 30,27 | 31,00 | 2,96% | 1.650,00 |
| 09.09.2025 | 30,50 | 30,91 | 30,04 | 30,11 | -1,04% | 2.724,00 |
| 08.09.2025 | 29,35 | 30,76 | 29,34 | 30,43 | 3,63% | 5.420,00 |
| 05.09.2025 | 28,96 | 29,57 | 28,26 | 29,36 | 1,14% | 1.557,00 |
| 04.09.2025 | 28,91 | 29,27 | 28,64 | 29,03 | -0,57% | 2.209,00 |
| 03.09.2025 | 29,36 | 29,97 | 28,89 | 29,20 | -0,29% | 820,00 |
| 02.09.2025 | 29,82 | 30,31 | 28,77 | 29,28 | -3,56% | 3.962,00 |
| 01.09.2025 | 29,58 | 30,68 | 29,47 | 30,36 | 5,16% | 5.115,00 |
| 29.08.2025 | 28,08 | 29,06 | 27,84 | 28,87 | 2,56% | 657,00 |
| 28.08.2025 | 28,60 | 28,78 | 27,83 | 28,15 | 0,04% | 2.925,00 |
| 27.08.2025 | 28,42 | 28,50 | 27,89 | 28,14 | -0,64% | 281,00 |
| 26.08.2025 | 28,23 | 28,48 | 27,79 | 28,32 | 1,14% | 550,00 |
| 25.08.2025 | 27,86 | 28,06 | 27,70 | 28,00 | 0,50% | 325,00 |
| 22.08.2025 | 27,63 | 28,01 | 27,19 | 27,86 | 0,91% | 180,00 |
| 21.08.2025 | 26,77 | 27,77 | 26,56 | 27,61 | 2,87% | 1.243,00 |
| 20.08.2025 | 26,32 | 26,84 | 25,91 | 26,84 | 2,01% | 500,00 |
| 19.08.2025 | 27,10 | 27,25 | 26,27 | 26,31 | -3,20% | - |
| 18.08.2025 | 27,27 | 27,50 | 26,76 | 27,18 | 0,22% | 1.351,00 |
| 15.08.2025 | 27,00 | 27,20 | 26,61 | 27,12 | 0,59% | 175,00 |
| 14.08.2025 | 26,98 | 27,51 | 26,77 | 26,96 | -0,37% | 1.440,00 |
| 13.08.2025 | 27,76 | 27,96 | 26,60 | 27,06 | -1,28% | 980,00 |
| 12.08.2025 | 27,37 | 27,53 | 26,90 | 27,41 | 0,85% | 300,00 |
| 11.08.2025 | 27,08 | 27,42 | 26,49 | 27,18 | -0,98% | 1.170,00 |
| 08.08.2025 | 27,18 | 27,56 | 26,80 | 27,45 | 1,74% | 2.000,00 |
| 07.08.2025 | 25,31 | 27,17 | 25,05 | 26,98 | 7,06% | 8.722,00 |
| 06.08.2025 | 25,00 | 25,32 | 24,86 | 25,20 | 0,06% | 3.270,00 |
| 05.08.2025 | 24,33 | 25,21 | 23,97 | 25,19 | 3,56% | 490,00 |
| 04.08.2025 | 23,35 | 24,33 | 23,30 | 24,32 | 4,15% | 716,00 |
| 01.08.2025 | 23,63 | 23,89 | 23,22 | 23,35 | -1,37% | 930,00 |
| 31.07.2025 | 24,45 | 24,62 | 23,41 | 23,68 | -1,21% | 2.582,00 |
| 30.07.2025 | 24,60 | 24,74 | 23,80 | 23,97 | -2,38% | 499,00 |
| 29.07.2025 | 24,56 | 25,02 | 24,30 | 24,55 | -0,18% | 993,00 |
| 28.07.2025 | 24,85 | 25,07 | 24,19 | 24,60 | -0,87% | 1.577,00 |
| 25.07.2025 | 24,74 | 25,11 | 24,38 | 24,81 | -0,38% | 6.600,00 |
| 24.07.2025 | 25,00 | 25,27 | 24,47 | 24,91 | -0,76% | 900,00 |
| 23.07.2025 | 25,51 | 25,86 | 24,99 | 25,10 | -2,16% | 3.110,00 |
| 22.07.2025 | 25,11 | 25,95 | 24,96 | 25,65 | 1,77% | - |
| 21.07.2025 | 24,38 | 25,42 | 24,25 | 25,21 | 4,30% | 330,00 |
| 18.07.2025 | 24,47 | 24,75 | 23,94 | 24,17 | -1,31% | 360,00 |
| 17.07.2025 | 24,77 | 25,31 | 24,25 | 24,49 | -1,51% | 1.225,00 |
| 16.07.2025 | 25,68 | 25,97 | 24,65 | 24,86 | -2,89% | 4.608,00 |
| 15.07.2025 | 25,83 | 26,17 | 25,07 | 25,60 | 0,39% | 1.543,00 |
| 14.07.2025 | 25,92 | 26,68 | 25,49 | 25,50 | -1,72% | 8.439,00 |
| 11.07.2025 | 25,29 | 26,06 | 25,06 | 25,95 | 3,45% | 800,00 |
| 10.07.2025 | 24,68 | 25,12 | 24,34 | 25,08 | 1,97% | 820,00 |
| 09.07.2025 | 24,21 | 24,67 | 24,11 | 24,60 | 0,90% | 1.100,00 |
| 08.07.2025 | 25,04 | 25,27 | 24,10 | 24,38 | -2,68% | 1.866,00 |
| 07.07.2025 | 24,54 | 25,07 | 23,94 | 25,05 | 1,89% | 2.810,00 |
| 04.07.2025 | 24,57 | 24,76 | 24,42 | 24,58 | -0,53% | - |
| 03.07.2025 | 24,41 | 24,85 | 24,29 | 24,71 | 1,33% | 440,00 |
| 02.07.2025 | 24,18 | 24,45 | 23,92 | 24,39 | 1,25% | 100,00 |
| 01.07.2025 | 24,35 | 24,68 | 23,97 | 24,09 | -0,08% | 4.241,00 |
| 30.06.2025 | 23,87 | 24,19 | 23,57 | 24,11 | 1,77% | - |
| 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 |