17,830$
-4,81%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 20,88 | 21,67 | 20,78 | 21,42 | 3,93% | 3.535.219,00 |
| 13.01.2025 | 20,83 | 20,92 | 20,35 | 20,61 | -3,38% | 2.246.935,00 |
| 10.01.2025 | 22,00 | 22,01 | 21,27 | 21,33 | -0,51% | 3.640.000,00 |
| 08.01.2025 | 21,28 | 21,54 | 21,11 | 21,44 | 0,94% | 1.781.497,00 |
| 07.01.2025 | 21,39 | 21,73 | 21,08 | 21,24 | 1,87% | 3.055.162,00 |
| 06.01.2025 | 21,05 | 21,27 | 20,58 | 20,85 | 0,05% | 2.431.749,00 |
| 03.01.2025 | 21,33 | 21,34 | 20,84 | 20,84 | -2,48% | 1.950.245,00 |
| 02.01.2025 | 20,63 | 21,51 | 20,60 | 21,37 | 5,69% | 2.467.210,00 |
| 31.12.2024 | 19,97 | 20,32 | 19,85 | 20,22 | 1,40% | 1.250.113,00 |
| 30.12.2024 | 20,25 | 20,38 | 19,80 | 19,94 | -3,11% | 2.738.796,00 |
| 27.12.2024 | 20,43 | 20,66 | 20,32 | 20,58 | -1,20% | 1.203.689,00 |
| 26.12.2024 | 20,79 | 21,03 | 20,69 | 20,83 | 0,39% | 1.077.663,00 |
| 24.12.2024 | 20,83 | 20,83 | 20,55 | 20,75 | 0,14% | 721.232,00 |
| 23.12.2024 | 20,44 | 20,82 | 20,42 | 20,72 | 0,68% | 1.572.472,00 |
| 20.12.2024 | 20,58 | 20,91 | 20,45 | 20,58 | 0,54% | 5.870.144,00 |
| 19.12.2024 | 20,70 | 21,09 | 20,28 | 20,47 | -0,87% | 2.638.664,00 |
| 18.12.2024 | 21,82 | 21,89 | 20,60 | 20,65 | -6,14% | 4.744.252,00 |
| 17.12.2024 | 21,63 | 22,03 | 21,38 | 22,00 | -0,05% | 2.015.771,00 |
| 16.12.2024 | 22,17 | 22,36 | 21,86 | 22,01 | -0,90% | 3.070.346,00 |
| 13.12.2024 | 22,46 | 22,53 | 21,98 | 22,21 | -2,07% | 2.645.817,00 |
| 12.12.2024 | 23,00 | 23,33 | 22,64 | 22,68 | -5,26% | 3.003.391,00 |
| 11.12.2024 | 23,40 | 24,24 | 23,30 | 23,94 | 3,55% | 3.289.700,00 |
| 10.12.2024 | 23,57 | 23,85 | 23,05 | 23,12 | -0,69% | 2.436.387,00 |
| 09.12.2024 | 23,10 | 24,33 | 23,08 | 23,28 | 5,01% | 4.218.887,00 |
| 06.12.2024 | 22,67 | 22,72 | 22,11 | 22,17 | -2,59% | 2.658.899,00 |
| 05.12.2024 | 22,51 | 23,09 | 22,51 | 22,76 | 0,62% | 2.378.685,00 |
| 04.12.2024 | 22,77 | 22,96 | 22,53 | 22,62 | 0,04% | 2.252.764,00 |
| 03.12.2024 | 21,62 | 22,84 | 21,59 | 22,61 | 5,95% | 3.152.643,00 |
| 02.12.2024 | 21,86 | 21,97 | 21,16 | 21,34 | -2,87% | 3.420.005,00 |
| 29.11.2024 | 21,86 | 22,28 | 21,81 | 21,97 | 1,15% | 1.566.912,00 |
| 27.11.2024 | 21,87 | 21,99 | 21,46 | 21,72 | 0,00% | 4.323.569,00 |
| 26.11.2024 | 21,69 | 21,92 | 21,34 | 21,72 | 0,14% | 3.336.239,00 |
| 25.11.2024 | 21,85 | 21,95 | 21,40 | 21,69 | -3,94% | 5.392.906,00 |
| 22.11.2024 | 23,04 | 23,15 | 22,57 | 22,58 | 0,71% | 2.796.494,00 |
| 20.11.2024 | 22,55 | 22,63 | 22,25 | 22,42 | -1,45% | 2.544.930,00 |
| 19.11.2024 | 22,95 | 22,99 | 22,45 | 22,75 | 0,22% | 2.634.591,00 |
| 18.11.2024 | 22,48 | 22,89 | 22,18 | 22,70 | 6,03% | 3.785.759,00 |
| 15.11.2024 | 22,09 | 22,24 | 21,38 | 21,41 | -2,15% | 10.321.637,00 |
| 14.11.2024 | 21,51 | 21,88 | 21,16 | 21,88 | 1,67% | 4.600.607,00 |
| 13.11.2024 | 22,22 | 22,50 | 21,40 | 21,52 | -2,18% | 3.076.682,00 |
| 12.11.2024 | 21,34 | 22,06 | 21,34 | 22,00 | 1,43% | 3.551.778,00 |
| 11.11.2024 | 21,44 | 21,97 | 21,03 | 21,69 | -4,20% | 5.618.591,00 |
| 08.11.2024 | 23,03 | 23,23 | 22,25 | 22,64 | -3,29% | 2.957.188,00 |
| 07.11.2024 | 22,91 | 23,52 | 22,48 | 23,41 | 4,18% | 3.732.851,00 |
| 06.11.2024 | 20,85 | 22,88 | 20,75 | 22,47 | -0,31% | 6.492.154,00 |
| 05.11.2024 | 23,00 | 23,16 | 22,36 | 22,54 | -0,88% | 4.470.795,00 |
| 04.11.2024 | 23,03 | 23,20 | 22,64 | 22,74 | -1,09% | 2.249.896,00 |
| 01.11.2024 | 23,77 | 23,82 | 22,93 | 22,99 | -1,79% | 2.615.630,00 |
| 31.10.2024 | 23,72 | 23,74 | 22,90 | 23,41 | -3,82% | 5.408.279,00 |
| 30.10.2024 | 24,81 | 24,81 | 23,99 | 24,34 | -2,44% | 2.532.534,00 |
| 29.10.2024 | 24,88 | 25,18 | 24,57 | 24,95 | 2,09% | 2.976.152,00 |
| 28.10.2024 | 24,60 | 24,78 | 24,31 | 24,44 | -1,17% | 2.204.727,00 |
| 25.10.2024 | 24,90 | 25,26 | 24,65 | 24,73 | -2,48% | 3.063.480,00 |
| 24.10.2024 | 25,81 | 25,83 | 24,75 | 25,36 | -0,74% | 4.644.536,00 |
| 23.10.2024 | 25,14 | 25,66 | 25,02 | 25,55 | -1,16% | 4.404.967,00 |
| 22.10.2024 | 25,36 | 26,05 | 25,13 | 25,85 | 4,15% | 5.590.559,00 |
| 21.10.2024 | 25,45 | 25,73 | 24,71 | 24,82 | 1,68% | 8.451.036,00 |
| 18.10.2024 | 22,56 | 24,56 | 22,45 | 24,41 | 10,55% | 7.936.701,00 |
| 17.10.2024 | 22,25 | 22,37 | 21,91 | 22,08 | 0,32% | 2.103.884,00 |
| 16.10.2024 | 22,51 | 23,07 | 22,01 | 22,01 | -1,26% | 2.890.514,00 |
| 15.10.2024 | 22,09 | 22,34 | 21,76 | 22,29 | 1,18% | 2.025.337,00 |
| 14.10.2024 | 22,07 | 22,30 | 21,71 | 22,03 | -1,03% | 1.548.935,00 |
| 11.10.2024 | 22,60 | 22,91 | 22,25 | 22,26 | -0,89% | 3.412.989,00 |
| 10.10.2024 | 21,31 | 22,56 | 21,15 | 22,46 | 5,84% | 3.423.787,00 |
| 09.10.2024 | 21,14 | 21,24 | 20,73 | 21,22 | 0,19% | 1.580.925,00 |
| 08.10.2024 | 21,05 | 21,21 | 20,72 | 21,18 | -0,19% | 1.898.663,00 |
| 07.10.2024 | 21,34 | 21,38 | 20,97 | 21,22 | -1,35% | 1.912.455,00 |
| 04.10.2024 | 21,36 | 22,16 | 21,26 | 21,51 | 0,70% | 2.514.738,00 |
| 03.10.2024 | 21,34 | 21,40 | 20,95 | 21,36 | -0,84% | 1.789.352,00 |
| 02.10.2024 | 21,67 | 22,06 | 21,37 | 21,54 | -0,05% | 1.881.692,00 |
| 01.10.2024 | 21,31 | 21,61 | 21,13 | 21,55 | 3,26% | 3.925.302,00 |
| 30.09.2024 | 21,00 | 21,29 | 20,52 | 20,87 | -2,70% | 3.162.924,00 |
| 27.09.2024 | 22,14 | 22,33 | 21,38 | 21,45 | -4,03% | 3.391.237,00 |
| 26.09.2024 | 22,18 | 22,79 | 22,02 | 22,35 | 2,15% | 5.230.656,00 |
| 25.09.2024 | 21,86 | 22,31 | 21,71 | 21,88 | -1,44% | 4.243.416,00 |
| 24.09.2024 | 21,15 | 22,32 | 21,07 | 22,20 | 6,02% | 5.961.653,00 |
| 23.09.2024 | 21,26 | 21,69 | 20,92 | 20,94 | -1,92% | 2.343.703,00 |
| 20.09.2024 | 21,40 | 21,63 | 21,14 | 21,35 | 1,57% | 8.773.492,00 |
| 19.09.2024 | 21,57 | 21,57 | 20,67 | 21,02 | 2,94% | 3.497.858,00 |
| 18.09.2024 | 20,87 | 21,69 | 20,40 | 20,42 | -2,25% | 3.530.050,00 |
| 17.09.2024 | 21,06 | 21,48 | 20,82 | 20,89 | -1,60% | 2.870.458,00 |
| 16.09.2024 | 21,30 | 21,75 | 21,16 | 21,23 | 0,14% | 3.649.567,00 |
| 13.09.2024 | 20,77 | 21,33 | 20,77 | 21,20 | 3,36% | 4.898.124,00 |
| 12.09.2024 | 19,78 | 20,88 | 19,78 | 20,51 | 6,32% | 4.534.786,00 |
| 11.09.2024 | 18,87 | 19,31 | 18,71 | 19,29 | 1,74% | 2.526.949,00 |
| 10.09.2024 | 18,99 | 18,99 | 18,50 | 18,96 | 0,80% | 2.195.886,00 |
| 09.09.2024 | 18,71 | 18,98 | 18,70 | 18,81 | 1,02% | 1.688.398,00 |
| 06.09.2024 | 19,40 | 19,40 | 18,53 | 18,62 | -3,47% | 3.340.734,00 |
| 05.09.2024 | 19,45 | 19,77 | 19,19 | 19,29 | 1,63% | 2.311.065,00 |
| 04.09.2024 | 19,13 | 19,23 | 18,86 | 18,98 | -0,89% | 2.899.921,00 |
| 03.09.2024 | 19,82 | 19,86 | 18,82 | 19,15 | -5,24% | 4.041.238,00 |
| 30.08.2024 | 20,44 | 20,48 | 20,00 | 20,21 | -1,27% | 2.800.432,00 |
| 29.08.2024 | 20,52 | 20,59 | 20,35 | 20,47 | 0,69% | 1.980.337,00 |
| 28.08.2024 | 20,45 | 20,74 | 20,09 | 20,33 | -4,10% | 3.992.388,00 |
| 27.08.2024 | 21,28 | 21,28 | 20,84 | 21,20 | -0,75% | 1.917.336,00 |
| 26.08.2024 | 21,79 | 21,88 | 21,27 | 21,36 | 0,14% | 2.159.190,00 |
| 23.08.2024 | 21,25 | 21,41 | 20,81 | 21,33 | 2,06% | 3.228.614,00 |
| 22.08.2024 | 21,10 | 21,53 | 20,75 | 20,90 | -3,15% | 2.701.014,00 |
| 21.08.2024 | 21,36 | 21,64 | 21,06 | 21,58 | 0,75% | 2.128.178,00 |
| 20.08.2024 | 21,45 | 21,64 | 20,97 | 21,42 | 1,66% | 4.518.625,00 |