17,640€
1,70%
Echtzeit-Aktienkurs Pan American Silver Corp
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 17,39 | 17,79 | 17,14 | 17,68 | 1,55% | 1.298,00 |
| 24.04.2024 | 17,39 | 17,53 | 17,18 | 17,41 | 0,13% | 1.780,00 |
| 23.04.2024 | 16,91 | 17,52 | 16,74 | 17,38 | 1,48% | 6.800,00 |
| 22.04.2024 | 17,47 | 17,57 | 16,82 | 17,13 | -4,26% | 30.982,00 |
| 19.04.2024 | 17,85 | 18,15 | 17,69 | 17,89 | -0,06% | 14.973,00 |
| 18.04.2024 | 17,87 | 18,08 | 17,61 | 17,90 | 1,00% | 1.500,00 |
| 17.04.2024 | 17,76 | 18,24 | 17,52 | 17,73 | 0,17% | 9.094,00 |
| 16.04.2024 | 18,10 | 18,11 | 17,10 | 17,70 | -1,52% | 13.485,00 |
| 15.04.2024 | 18,34 | 18,45 | 17,58 | 17,97 | -0,26% | 6.014,00 |
| 12.04.2024 | 18,56 | 19,36 | 17,80 | 18,02 | -1,10% | 21.266,00 |
| 11.04.2024 | 17,82 | 18,32 | 17,54 | 18,22 | 2,86% | 7.249,00 |
| 10.04.2024 | 17,83 | 18,00 | 16,85 | 17,71 | -0,42% | 7.987,00 |
| 09.04.2024 | 16,73 | 17,88 | 16,59 | 17,78 | 6,82% | 12.234,00 |
| 08.04.2024 | 16,36 | 16,86 | 16,18 | 16,65 | 2,86% | 5.218,00 |
| 05.04.2024 | 15,34 | 16,31 | 15,21 | 16,19 | 5,10% | 10.214,00 |
| 04.04.2024 | 15,59 | 15,70 | 15,22 | 15,40 | -1,19% | 1.661,00 |
| 03.04.2024 | 14,75 | 15,67 | 14,67 | 15,59 | 6,18% | 19.211,00 |
| 02.04.2024 | 14,33 | 14,77 | 14,24 | 14,68 | 4,82% | 3.020,00 |
| 28.03.2024 | 13,54 | 14,05 | 13,35 | 14,00 | 4,46% | 300,00 |
| 27.03.2024 | 12,86 | 13,49 | 12,84 | 13,41 | 4,12% | 7.455,00 |
| 26.03.2024 | 13,03 | 13,26 | 12,84 | 12,88 | -1,04% | 7.550,00 |
| 25.03.2024 | 12,80 | 13,17 | 12,75 | 13,01 | 1,21% | 4.780,00 |
| 22.03.2024 | 12,85 | 13,06 | 12,61 | 12,86 | -0,72% | 867,00 |
| 21.03.2024 | 13,28 | 13,39 | 12,88 | 12,95 | -0,97% | 4.899,00 |
| 20.03.2024 | 12,58 | 13,19 | 12,46 | 13,08 | 3,85% | 152,00 |
| 19.03.2024 | 13,02 | 13,15 | 12,55 | 12,59 | -4,19% | 1.656,00 |
| 18.03.2024 | 13,35 | 13,39 | 13,03 | 13,14 | -0,67% | 960,00 |
| 15.03.2024 | 13,08 | 13,33 | 12,95 | 13,23 | 2,08% | 4.160,00 |
| 14.03.2024 | 13,02 | 13,25 | 12,91 | 12,96 | -0,97% | 6.660,00 |
| 13.03.2024 | 12,81 | 13,23 | 12,70 | 13,09 | 2,59% | 4.554,00 |
| 12.03.2024 | 12,78 | 13,00 | 12,57 | 12,76 | -0,80% | 7.972,00 |
| 11.03.2024 | 12,68 | 13,08 | 12,60 | 12,86 | 1,56% | 3.130,00 |
| 08.03.2024 | 12,89 | 13,03 | 12,56 | 12,66 | -1,08% | 3.866,00 |
| 07.03.2024 | 12,41 | 12,80 | 12,37 | 12,80 | 3,60% | 12.210,00 |
| 06.03.2024 | 12,13 | 12,52 | 12,09 | 12,35 | 1,65% | 4.951,00 |
| 05.03.2024 | 12,31 | 12,61 | 12,13 | 12,15 | -1,38% | 6.028,00 |
| 04.03.2024 | 11,90 | 12,38 | 11,86 | 12,32 | 3,57% | 871,00 |
| 01.03.2024 | 11,47 | 11,95 | 11,28 | 11,90 | 3,66% | 4.610,00 |
| 29.02.2024 | 11,31 | 11,66 | 11,25 | 11,48 | 1,85% | 1.364,00 |
| 28.02.2024 | 11,48 | 11,60 | 11,25 | 11,27 | -2,20% | 450,00 |
| 27.02.2024 | 11,66 | 11,71 | 11,41 | 11,52 | -0,73% | 1.902,00 |
| 26.02.2024 | 11,83 | 11,87 | 11,54 | 11,61 | -2,36% | 12.270,00 |
| 23.02.2024 | 11,60 | 11,91 | 11,47 | 11,89 | 1,89% | 13.269,00 |
| 22.02.2024 | 11,99 | 12,07 | 11,56 | 11,67 | -2,34% | 3.295,00 |
| 21.02.2024 | 12,05 | 12,15 | 11,84 | 11,95 | -0,21% | 600,00 |
| 20.02.2024 | 12,23 | 12,27 | 11,91 | 11,97 | -0,33% | 1.800,00 |
| 19.02.2024 | 12,14 | 12,17 | 12,01 | 12,01 | -1,31% | 120,00 |
| 16.02.2024 | 12,02 | 12,31 | 11,88 | 12,17 | 1,37% | 7.700,00 |
| 15.02.2024 | 11,61 | 12,07 | 11,56 | 12,01 | 4,10% | 4.383,00 |
| 14.02.2024 | 11,47 | 11,73 | 11,35 | 11,54 | 0,89% | 4.460,00 |
| 13.02.2024 | 12,29 | 12,36 | 11,36 | 11,43 | -6,35% | 400,00 |
| 12.02.2024 | 12,16 | 12,29 | 12,01 | 12,21 | 1,24% | 2.500,00 |
| 09.02.2024 | 12,26 | 12,38 | 11,90 | 12,06 | -0,99% | 5.351,00 |
| 08.02.2024 | 12,32 | 12,39 | 12,13 | 12,18 | -0,73% | 14.232,00 |
| 07.02.2024 | 12,31 | 12,55 | 12,23 | 12,27 | -1,05% | 1.580,00 |
| 06.02.2024 | 12,28 | 12,44 | 12,17 | 12,40 | 1,47% | 1.425,00 |
| 05.02.2024 | 12,63 | 12,70 | 12,18 | 12,22 | -3,36% | 3.200,00 |
| 02.02.2024 | 12,93 | 13,02 | 12,46 | 12,64 | -2,36% | 540,00 |
| 01.02.2024 | 12,60 | 12,95 | 12,47 | 12,95 | 3,46% | 1.300,00 |
| 31.01.2024 | 12,50 | 12,78 | 12,43 | 12,52 | -0,18% | 200,00 |
| 30.01.2024 | 12,69 | 12,82 | 12,38 | 12,54 | -1,03% | 3.360,00 |
| 29.01.2024 | 12,89 | 13,13 | 12,65 | 12,67 | -1,05% | 700,00 |
| 26.01.2024 | 12,91 | 13,08 | 12,75 | 12,80 | -0,83% | 1.000,00 |
| 25.01.2024 | 12,70 | 12,99 | 12,52 | 12,91 | 2,34% | - |
| 24.01.2024 | 12,93 | 13,18 | 12,58 | 12,62 | -2,36% | 1.930,00 |
| 23.01.2024 | 12,83 | 12,97 | 12,65 | 12,92 | 2,15% | 406,00 |
| 22.01.2024 | 12,18 | 12,76 | 12,15 | 12,65 | 1,28% | 940,00 |
| 19.01.2024 | 12,61 | 13,01 | 12,33 | 12,49 | -1,11% | 8.516,00 |
| 18.01.2024 | 12,64 | 12,77 | 12,39 | 12,63 | 0,34% | 1.450,00 |
| 17.01.2024 | 13,33 | 13,49 | 12,50 | 12,59 | -6,83% | 3.900,00 |
| 16.01.2024 | 14,15 | 14,35 | 13,49 | 13,51 | -3,84% | 1.395,00 |
| 15.01.2024 | 14,20 | 14,29 | 14,00 | 14,05 | -0,64% | 700,00 |
| 12.01.2024 | 13,56 | 14,18 | 13,43 | 14,14 | 5,12% | 2.780,00 |
| 11.01.2024 | 13,85 | 13,99 | 13,25 | 13,45 | -1,99% | 499,00 |
| 10.01.2024 | 13,88 | 14,06 | 13,54 | 13,72 | -1,24% | - |
| 09.01.2024 | 14,09 | 14,38 | 13,82 | 13,90 | -1,37% | 1.650,00 |
| 08.01.2024 | 14,05 | 14,12 | 13,82 | 14,09 | -0,49% | 8.400,00 |
| 05.01.2024 | 14,17 | 14,54 | 13,99 | 14,16 | 0,03% | - |
| 04.01.2024 | 13,98 | 14,23 | 13,79 | 14,15 | 1,58% | 6.525,00 |
| 03.01.2024 | 14,52 | 14,59 | 13,89 | 13,93 | -4,26% | 8.120,00 |
| 02.01.2024 | 15,14 | 15,15 | 14,51 | 14,55 | -2,64% | 17.535,00 |
| 29.12.2023 | 14,90 | 15,03 | 14,72 | 14,95 | -0,01% | 4.760,00 |
| 28.12.2023 | 15,30 | 15,37 | 14,95 | 14,95 | -1,77% | 1.820,00 |
| 27.12.2023 | 15,17 | 15,32 | 15,05 | 15,22 | 0,26% | 2.354,00 |
| 22.12.2023 | 14,92 | 15,59 | 14,86 | 15,18 | 1,62% | 9.180,00 |
| 21.12.2023 | 14,65 | 15,02 | 14,58 | 14,94 | 2,67% | 1.240,00 |
| 20.12.2023 | 14,75 | 14,88 | 14,52 | 14,55 | -1,12% | 600,00 |
| 19.12.2023 | 14,15 | 14,77 | 13,79 | 14,72 | 4,55% | 2.200,00 |
| 18.12.2023 | 14,25 | 14,55 | 14,04 | 14,08 | -1,42% | 1.259,00 |
| 15.12.2023 | 14,38 | 14,55 | 14,12 | 14,28 | -0,38% | - |
| 14.12.2023 | 14,39 | 14,80 | 14,20 | 14,33 | 0,39% | 3.673,00 |
| 13.12.2023 | 13,19 | 14,29 | 13,18 | 14,28 | 7,52% | 16.350,00 |
| 12.12.2023 | 13,87 | 13,88 | 13,26 | 13,28 | -3,37% | - |
| 11.12.2023 | 13,78 | 13,88 | 13,39 | 13,74 | -0,77% | 6.860,00 |
| 08.12.2023 | 14,23 | 14,38 | 13,77 | 13,85 | -2,21% | 4.600,00 |
| 07.12.2023 | 14,33 | 14,44 | 14,01 | 14,16 | -0,67% | 2.231,00 |
| 06.12.2023 | 14,43 | 14,59 | 14,24 | 14,26 | 0,27% | 2.240,00 |
| 05.12.2023 | 14,78 | 14,85 | 14,07 | 14,22 | -3,20% | 12.045,00 |
| 04.12.2023 | 14,90 | 15,03 | 14,49 | 14,69 | 0,10% | 16.394,00 |
| 01.12.2023 | 14,40 | 14,89 | 14,24 | 14,68 | 1,96% | 7.800,00 |