17,473€
0,46%
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 | 17,59 | 17,24 | 17,48 | 0,50% | - |
| 24.04.2024 | 17,35 | 17,54 | 17,15 | 17,39 | 0,13% | 1.805,00 |
| 23.04.2024 | 17,12 | 17,51 | 16,75 | 17,37 | 1,56% | 2.155,00 |
| 22.04.2024 | 17,88 | 17,93 | 16,75 | 17,10 | -4,16% | 3.907,00 |
| 19.04.2024 | 17,78 | 18,15 | 17,71 | 17,85 | 0,00% | 669,00 |
| 18.04.2024 | 17,62 | 18,08 | 17,45 | 17,85 | 0,71% | 3.845,00 |
| 17.04.2024 | 17,53 | 18,24 | 17,52 | 17,72 | 1,08% | 516,00 |
| 16.04.2024 | 17,98 | 18,11 | 17,10 | 17,53 | -2,33% | 2.975,00 |
| 15.04.2024 | 17,77 | 18,59 | 17,59 | 17,95 | -0,58% | 4.953,00 |
| 12.04.2024 | 18,27 | 19,36 | 17,80 | 18,05 | -1,29% | 7.789,00 |
| 11.04.2024 | 17,76 | 18,35 | 17,62 | 18,29 | 2,72% | 2.418,00 |
| 10.04.2024 | 17,81 | 18,10 | 16,95 | 17,80 | 0,03% | 4.514,00 |
| 09.04.2024 | 16,65 | 17,88 | 16,65 | 17,80 | 7,08% | 8.484,00 |
| 08.04.2024 | 16,50 | 16,98 | 16,18 | 16,62 | 2,55% | 7.667,00 |
| 05.04.2024 | 15,41 | 16,31 | 15,11 | 16,21 | 4,41% | 10.304,00 |
| 04.04.2024 | 15,63 | 15,72 | 15,23 | 15,52 | -0,43% | 3.208,00 |
| 03.04.2024 | 14,73 | 15,67 | 14,66 | 15,59 | 5,98% | 6.621,00 |
| 02.04.2024 | 14,04 | 14,77 | 14,04 | 14,71 | 4,94% | 12.231,00 |
| 28.03.2024 | 13,47 | 14,06 | 13,27 | 14,02 | 4,37% | 785,00 |
| 27.03.2024 | 12,90 | 13,47 | 12,86 | 13,43 | 4,25% | 701,00 |
| 26.03.2024 | 13,04 | 13,26 | 12,85 | 12,88 | -0,98% | - |
| 25.03.2024 | 12,76 | 13,17 | 12,75 | 13,01 | 1,58% | 430,00 |
| 22.03.2024 | 12,89 | 13,06 | 12,71 | 12,81 | -0,79% | 995,00 |
| 21.03.2024 | 13,07 | 13,37 | 12,88 | 12,91 | -1,28% | 3.437,00 |
| 20.03.2024 | 12,61 | 13,20 | 12,46 | 13,08 | 3,87% | 2.005,00 |
| 19.03.2024 | 13,08 | 13,08 | 12,55 | 12,59 | -3,60% | 1.667,00 |
| 18.03.2024 | 13,21 | 13,39 | 13,03 | 13,06 | -1,80% | 656,00 |
| 15.03.2024 | 13,01 | 13,33 | 12,93 | 13,30 | 2,39% | 977,00 |
| 14.03.2024 | 13,06 | 13,28 | 12,93 | 12,99 | -0,82% | 327,00 |
| 13.03.2024 | 12,81 | 13,23 | 12,71 | 13,10 | 2,48% | 3.449,00 |
| 12.03.2024 | 12,86 | 12,97 | 12,57 | 12,78 | -0,68% | 1.624,00 |
| 11.03.2024 | 12,71 | 13,08 | 12,61 | 12,87 | 1,40% | 1.630,00 |
| 08.03.2024 | 12,85 | 12,98 | 12,56 | 12,69 | -0,82% | 1.269,00 |
| 07.03.2024 | 12,37 | 12,80 | 12,28 | 12,80 | 3,79% | 868,00 |
| 06.03.2024 | 12,14 | 12,52 | 12,12 | 12,33 | 1,38% | 1.500,00 |
| 05.03.2024 | 12,33 | 12,63 | 12,13 | 12,16 | -1,32% | 1.925,00 |
| 04.03.2024 | 11,90 | 12,38 | 11,80 | 12,32 | 3,94% | 2.595,00 |
| 01.03.2024 | 11,50 | 11,95 | 11,28 | 11,86 | 3,22% | 1.046,00 |
| 29.02.2024 | 11,28 | 11,66 | 11,28 | 11,49 | 1,89% | 175,00 |
| 28.02.2024 | 11,51 | 11,59 | 11,25 | 11,27 | -1,91% | 1.238,00 |
| 27.02.2024 | 11,65 | 11,72 | 11,42 | 11,49 | -0,93% | - |
| 26.02.2024 | 11,86 | 11,89 | 11,54 | 11,60 | -2,03% | 640,00 |
| 23.02.2024 | 11,67 | 11,89 | 11,47 | 11,84 | 1,65% | 9.858,00 |
| 22.02.2024 | 11,94 | 12,07 | 11,57 | 11,65 | -2,98% | 345,00 |
| 21.02.2024 | 11,98 | 12,08 | 11,84 | 12,01 | 0,38% | 256,00 |
| 20.02.2024 | 12,14 | 12,30 | 11,92 | 11,96 | -1,48% | 1.200,00 |
| 19.02.2024 | 12,20 | 12,20 | 11,99 | 12,14 | -0,16% | 2.243,00 |
| 16.02.2024 | 12,00 | 12,31 | 11,88 | 12,16 | 1,46% | 379,00 |
| 15.02.2024 | 11,47 | 12,07 | 11,47 | 11,99 | 4,10% | 309,00 |
| 14.02.2024 | 11,44 | 11,66 | 11,37 | 11,51 | 0,26% | 1.614,00 |
| 13.02.2024 | 12,20 | 12,36 | 11,37 | 11,48 | -6,02% | 1.294,00 |
| 12.02.2024 | 12,08 | 12,29 | 12,04 | 12,22 | 1,10% | - |
| 09.02.2024 | 12,28 | 12,36 | 11,92 | 12,09 | -0,72% | 1.468,00 |
| 08.02.2024 | 12,26 | 12,44 | 12,15 | 12,17 | -0,88% | 405,00 |
| 07.02.2024 | 12,39 | 12,55 | 12,19 | 12,28 | -0,97% | 200,00 |
| 06.02.2024 | 12,25 | 12,44 | 12,17 | 12,40 | 1,37% | 759,00 |
| 05.02.2024 | 12,68 | 12,71 | 12,19 | 12,23 | -3,72% | 2.868,00 |
| 02.02.2024 | 12,96 | 13,01 | 12,48 | 12,71 | -1,61% | 1.300,00 |
| 01.02.2024 | 12,57 | 12,95 | 12,50 | 12,91 | 3,03% | 600,00 |
| 31.01.2024 | 12,60 | 12,78 | 12,44 | 12,53 | -0,06% | 45,00 |
| 30.01.2024 | 12,59 | 12,75 | 12,38 | 12,54 | -0,28% | 500,00 |
| 29.01.2024 | 13,02 | 13,10 | 12,52 | 12,58 | -1,64% | 1.150,00 |
| 26.01.2024 | 12,90 | 13,07 | 12,77 | 12,79 | -1,26% | 745,00 |
| 25.01.2024 | 12,61 | 12,99 | 12,60 | 12,95 | 2,60% | 4.200,00 |
| 24.01.2024 | 12,95 | 13,17 | 12,58 | 12,62 | -2,40% | 428,00 |
| 23.01.2024 | 12,68 | 12,97 | 12,58 | 12,93 | 2,38% | 310,00 |
| 22.01.2024 | 12,57 | 12,76 | 12,22 | 12,63 | 1,04% | 4.462,00 |
| 19.01.2024 | 12,65 | 12,84 | 12,34 | 12,50 | -0,95% | 965,00 |
| 18.01.2024 | 12,59 | 12,74 | 12,39 | 12,62 | -0,10% | 1.409,00 |
| 17.01.2024 | 13,52 | 13,55 | 12,51 | 12,63 | -6,50% | 5.190,00 |
| 16.01.2024 | 14,07 | 14,19 | 13,49 | 13,51 | -3,98% | 1.871,00 |
| 15.01.2024 | 14,16 | 14,25 | 14,00 | 14,07 | -0,50% | 35,00 |
| 12.01.2024 | 13,44 | 14,18 | 13,44 | 14,14 | 5,21% | 109,00 |
| 11.01.2024 | 13,67 | 13,95 | 13,25 | 13,44 | -1,97% | 946,00 |
| 10.01.2024 | 13,89 | 14,04 | 13,53 | 13,71 | -1,24% | 1.968,00 |
| 09.01.2024 | 14,11 | 14,38 | 13,83 | 13,88 | -1,40% | 650,00 |
| 08.01.2024 | 14,09 | 14,12 | 13,84 | 14,08 | -0,56% | 308,00 |
| 05.01.2024 | 14,16 | 14,54 | 13,93 | 14,16 | 0,28% | - |
| 04.01.2024 | 13,89 | 14,16 | 13,78 | 14,12 | 1,38% | 618,00 |
| 03.01.2024 | 14,55 | 14,61 | 13,89 | 13,93 | -4,28% | 2.847,00 |
| 02.01.2024 | 14,88 | 15,07 | 14,52 | 14,55 | -2,22% | 1.691,00 |
| 29.12.2023 | 14,94 | 15,09 | 14,72 | 14,88 | -0,30% | 313,00 |
| 28.12.2023 | 15,12 | 15,42 | 14,91 | 14,93 | -1,57% | 405,00 |
| 27.12.2023 | 15,15 | 15,33 | 15,02 | 15,16 | -0,07% | 882,00 |
| 22.12.2023 | 15,01 | 15,57 | 14,89 | 15,17 | 1,25% | 1.377,00 |
| 21.12.2023 | 14,41 | 15,03 | 14,41 | 14,99 | 2,99% | 220,00 |
| 20.12.2023 | 14,71 | 14,85 | 14,52 | 14,55 | -1,19% | 884,00 |
| 19.12.2023 | 14,05 | 14,77 | 13,84 | 14,73 | 4,36% | 2.489,00 |
| 18.12.2023 | 14,32 | 14,42 | 14,04 | 14,11 | -1,26% | 640,00 |
| 15.12.2023 | 14,24 | 14,51 | 14,12 | 14,29 | 0,09% | 392,00 |
| 14.12.2023 | 14,29 | 14,80 | 14,12 | 14,28 | 0,07% | 3.511,00 |
| 13.12.2023 | 13,35 | 14,30 | 13,19 | 14,27 | 7,25% | 250,00 |
| 12.12.2023 | 13,81 | 13,90 | 13,27 | 13,30 | -3,38% | 905,00 |
| 11.12.2023 | 13,85 | 13,94 | 13,39 | 13,77 | -0,36% | 1.134,00 |
| 08.12.2023 | 14,18 | 14,34 | 13,77 | 13,82 | -2,35% | 995,00 |
| 07.12.2023 | 14,21 | 14,44 | 14,03 | 14,15 | -0,91% | 1.290,00 |
| 06.12.2023 | 14,23 | 14,59 | 14,23 | 14,28 | 0,62% | 1.738,00 |
| 05.12.2023 | 14,66 | 14,84 | 14,07 | 14,19 | -3,21% | 1.575,00 |
| 04.12.2023 | 14,92 | 15,05 | 14,49 | 14,66 | -1,46% | 1.481,00 |
| 01.12.2023 | 14,31 | 14,88 | 14,15 | 14,88 | 3,33% | 4.490,00 |