40,145€
4,93%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 38,65 | 40,24 | 38,13 | 40,11 | 4,86% | 10.291,00 |
| 10.06.2026 | 39,20 | 39,49 | 38,07 | 38,25 | -4,26% | 12.694,00 |
| 09.06.2026 | 41,50 | 41,84 | 38,38 | 39,95 | -2,48% | 10.004,00 |
| 08.06.2026 | 41,13 | 42,10 | 40,71 | 40,96 | -0,70% | 11.024,00 |
| 05.06.2026 | 45,04 | 47,51 | 40,92 | 41,25 | -9,71% | 3.777,00 |
| 04.06.2026 | 45,50 | 46,65 | 45,41 | 45,69 | 0,77% | 4.933,00 |
| 03.06.2026 | 47,20 | 47,41 | 45,34 | 45,34 | -4,49% | 10.784,00 |
| 02.06.2026 | 48,20 | 48,88 | 46,78 | 47,47 | -0,54% | 12.762,00 |
| 01.06.2026 | 48,75 | 48,81 | 46,64 | 47,73 | -2,39% | 3.170,00 |
| 29.05.2026 | 47,58 | 48,92 | 46,86 | 48,90 | 3,19% | 5.936,00 |
| 28.05.2026 | 45,12 | 47,89 | 44,75 | 47,39 | 3,30% | 41.294,00 |
| 27.05.2026 | 47,25 | 47,41 | 45,68 | 45,87 | -3,60% | 12.699,00 |
| 26.05.2026 | 47,23 | 48,07 | 46,92 | 47,59 | -0,91% | 6.923,00 |
| 25.05.2026 | 47,51 | 48,06 | 47,45 | 48,02 | 3,38% | 4.331,00 |
| 22.05.2026 | 46,87 | 47,65 | 45,82 | 46,45 | -1,48% | 6.793,00 |
| 21.05.2026 | 47,10 | 47,81 | 46,02 | 47,15 | -0,02% | 4.217,00 |
| 20.05.2026 | 45,52 | 47,45 | 45,52 | 47,16 | 3,53% | 5.141,00 |
| 19.05.2026 | 47,09 | 47,61 | 45,40 | 45,55 | -3,74% | 7.767,00 |
| 18.05.2026 | 48,80 | 49,44 | 47,08 | 47,32 | -2,49% | 8.608,00 |
| 15.05.2026 | 50,82 | 51,18 | 48,05 | 48,53 | -7,67% | 9.211,00 |
| 14.05.2026 | 54,05 | 55,25 | 52,10 | 52,56 | -3,29% | 3.292,00 |
| 13.05.2026 | 54,28 | 55,43 | 53,23 | 54,35 | 0,06% | 35.296,00 |
| 12.05.2026 | 52,71 | 54,73 | 51,42 | 54,32 | 2,70% | 9.895,00 |
| 11.05.2026 | 49,57 | 53,23 | 49,06 | 52,89 | 5,34% | 6.015,00 |
| 08.05.2026 | 50,30 | 51,13 | 49,61 | 50,21 | 1,89% | 3.690,00 |
| 07.05.2026 | 48,08 | 52,11 | 48,08 | 49,28 | 2,27% | 16.853,00 |
| 06.05.2026 | 44,56 | 48,46 | 44,56 | 48,19 | 11,50% | 8.513,00 |
| 05.05.2026 | 44,05 | 44,65 | 43,15 | 43,22 | -1,14% | 22.796,00 |
| 04.05.2026 | 44,35 | 44,50 | 43,31 | 43,72 | -1,98% | 23.261,00 |
| 30.04.2026 | 44,21 | 45,81 | 44,14 | 44,60 | 1,69% | 5.647,00 |
| 29.04.2026 | 45,15 | 45,41 | 43,28 | 43,86 | -1,97% | 4.562,00 |
| 28.04.2026 | 46,21 | 46,61 | 44,52 | 44,74 | -5,04% | 24.901,00 |
| 27.04.2026 | 47,60 | 47,60 | 46,39 | 47,12 | -1,38% | 7.405,00 |
| 24.04.2026 | 46,85 | 48,03 | 46,66 | 47,78 | 1,27% | 16.652,00 |
| 23.04.2026 | 47,63 | 48,03 | 46,16 | 47,18 | -2,22% | 18.430,00 |
| 22.04.2026 | 48,50 | 49,07 | 47,87 | 48,25 | 1,70% | 5.848,00 |
| 21.04.2026 | 49,50 | 49,82 | 47,42 | 47,44 | -4,74% | 28.084,00 |
| 20.04.2026 | 49,25 | 49,96 | 49,09 | 49,80 | -0,90% | 2.793,00 |
| 17.04.2026 | 48,25 | 51,22 | 48,02 | 50,25 | 4,76% | 11.560,00 |
| 16.04.2026 | 48,93 | 49,40 | 47,93 | 47,97 | -1,32% | 2.194,00 |
| 15.04.2026 | 49,20 | 49,82 | 48,15 | 48,61 | -1,42% | 6.434,00 |
| 14.04.2026 | 49,25 | 50,04 | 49,10 | 49,31 | 1,24% | 12.928,00 |
| 13.04.2026 | 48,27 | 49,01 | 47,99 | 48,70 | -0,89% | 2.529,00 |
| 10.04.2026 | 48,70 | 49,62 | 48,33 | 49,14 | 0,70% | 3.716,00 |
| 09.04.2026 | 48,91 | 50,20 | 48,10 | 48,80 | -0,78% | 11.600,00 |
| 08.04.2026 | 51,29 | 51,34 | 48,36 | 49,18 | 1,45% | 9.880,00 |
| 07.04.2026 | 48,42 | 48,63 | 46,89 | 48,48 | 0,26% | 18.124,00 |
| 02.04.2026 | 45,88 | 48,66 | 45,17 | 48,35 | 0,76% | 11.985,00 |
| 01.04.2026 | 47,31 | 49,06 | 47,16 | 47,99 | 1,48% | 13.378,00 |
| 31.03.2026 | 45,42 | 47,33 | 45,28 | 47,29 | 5,89% | 11.571,00 |
| 30.03.2026 | 44,73 | 46,12 | 44,02 | 44,66 | -0,33% | 12.584,00 |
| 27.03.2026 | 44,30 | 45,19 | 42,67 | 44,81 | 2,93% | 10.624,00 |
| 26.03.2026 | 43,22 | 45,18 | 42,32 | 43,53 | -2,09% | 21.470,00 |
| 25.03.2026 | 45,15 | 45,88 | 43,99 | 44,46 | 1,05% | 12.104,00 |
| 24.03.2026 | 42,15 | 44,10 | 41,24 | 44,00 | 3,88% | 22.300,00 |
| 23.03.2026 | 37,23 | 42,73 | 36,00 | 42,36 | 5,39% | 32.412,00 |
| 20.03.2026 | 42,11 | 43,26 | 39,94 | 40,19 | -4,01% | 19.167,00 |
| 19.03.2026 | 43,06 | 44,07 | 40,04 | 41,87 | -6,96% | 13.168,00 |
| 18.03.2026 | 48,50 | 48,65 | 44,60 | 45,00 | -6,71% | 17.866,00 |
| 17.03.2026 | 48,96 | 50,27 | 47,79 | 48,24 | -1,54% | 4.432,00 |
| 16.03.2026 | 48,90 | 49,60 | 47,06 | 48,99 | -0,13% | 15.320,00 |
| 13.03.2026 | 52,12 | 52,12 | 48,76 | 49,06 | -5,04% | 16.600,00 |
| 12.03.2026 | 52,39 | 52,90 | 50,62 | 51,66 | -1,36% | 10.755,00 |
| 11.03.2026 | 52,99 | 53,11 | 50,71 | 52,37 | -1,84% | 8.290,00 |
| 10.03.2026 | 52,59 | 55,13 | 52,45 | 53,35 | 2,62% | 9.093,00 |
| 09.03.2026 | 49,91 | 52,27 | 48,91 | 51,99 | 1,27% | 8.837,00 |
| 06.03.2026 | 52,29 | 52,37 | 49,64 | 51,34 | -0,62% | 6.274,00 |
| 05.03.2026 | 53,10 | 54,03 | 50,12 | 51,66 | -2,73% | 13.330,00 |
| 04.03.2026 | 53,50 | 55,64 | 52,40 | 53,11 | 0,19% | 18.266,00 |
| 03.03.2026 | 56,08 | 56,36 | 50,92 | 53,01 | -7,52% | 16.557,00 |
| 02.03.2026 | 60,80 | 61,02 | 55,46 | 57,32 | -1,39% | 22.557,00 |
| 27.02.2026 | 57,02 | 58,33 | 56,77 | 58,13 | 1,75% | 13.851,00 |
| 26.02.2026 | 54,75 | 57,13 | 53,31 | 57,13 | 4,90% | 17.532,00 |
| 25.02.2026 | 56,37 | 56,78 | 54,38 | 54,46 | -1,84% | 23.239,00 |
| 24.02.2026 | 54,68 | 55,78 | 53,11 | 55,48 | 0,29% | 7.711,00 |
| 23.02.2026 | 55,75 | 56,06 | 54,41 | 55,32 | 0,73% | 26.536,00 |
| 20.02.2026 | 52,40 | 55,08 | 51,26 | 54,92 | 5,64% | 9.488,00 |
| 19.02.2026 | 50,83 | 52,32 | 48,83 | 51,99 | 5,56% | 9.154,00 |
| 18.02.2026 | 48,15 | 49,45 | 47,92 | 49,25 | 4,03% | 2.953,00 |
| 17.02.2026 | 47,36 | 47,71 | 45,35 | 47,34 | -1,07% | 10.371,00 |
| 16.02.2026 | 48,13 | 48,89 | 47,74 | 47,85 | -1,99% | 8.561,00 |
| 13.02.2026 | 46,86 | 49,07 | 46,57 | 48,82 | 6,06% | 14.449,00 |
| 12.02.2026 | 50,15 | 50,29 | 45,93 | 46,03 | -8,82% | 17.519,00 |
| 11.02.2026 | 50,55 | 51,85 | 49,39 | 50,48 | 1,30% | 19.434,00 |
| 10.02.2026 | 49,10 | 50,31 | 48,80 | 49,83 | 0,64% | 7.141,00 |
| 09.02.2026 | 48,10 | 49,58 | 47,08 | 49,52 | 5,97% | 13.177,00 |
| 06.02.2026 | 44,31 | 46,87 | 43,77 | 46,73 | 5,06% | 12.526,00 |
| 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 |