Börse:
21,560€
1,10%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
21,345€
Ask:
21,775€
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 21,56 | 21,56 | 21,56 | 21,56 | 1,10% | - |
| 19.05.2022 | 20,20 | 21,68 | 19,96 | 21,33 | 5,00% | 2.217,00 |
| 18.05.2022 | 21,02 | 21,27 | 20,24 | 20,31 | -3,12% | 1.389,00 |
| 17.05.2022 | 20,90 | 21,33 | 20,64 | 20,97 | 0,58% | 1.367,00 |
| 16.05.2022 | 20,82 | 21,20 | 20,49 | 20,85 | 0,20% | 1.425,00 |
| 13.05.2022 | 20,32 | 21,29 | 20,19 | 20,80 | 2,64% | 1.365,00 |
| 12.05.2022 | 20,62 | 21,57 | 19,86 | 20,27 | -2,88% | 1.908,00 |
| 11.05.2022 | 21,23 | 21,82 | 20,77 | 20,87 | -0,01% | 3.291,00 |
| 10.05.2022 | 21,70 | 22,15 | 20,45 | 20,87 | -1,54% | 4.535,00 |
| 09.05.2022 | 22,83 | 22,95 | 21,11 | 21,20 | -8,15% | 3.963,00 |
| 06.05.2022 | 23,24 | 23,47 | 22,91 | 23,08 | -1,61% | 4.183,00 |
| 05.05.2022 | 24,60 | 24,92 | 23,13 | 23,46 | -3,93% | 2.814,00 |
| 04.05.2022 | 23,91 | 24,48 | 23,53 | 24,42 | 2,01% | 2.308,00 |
| 03.05.2022 | 23,28 | 24,14 | 22,89 | 23,94 | 2,92% | 1.131,00 |
| 02.05.2022 | 23,27 | 23,46 | 22,48 | 23,26 | -0,98% | 1.321,00 |
| 29.04.2022 | 24,07 | 24,35 | 23,43 | 23,49 | -1,61% | 2.056,00 |
| 28.04.2022 | 22,92 | 23,97 | 22,90 | 23,87 | 3,43% | 2.515,00 |
| 27.04.2022 | 23,28 | 23,73 | 23,04 | 23,08 | -0,46% | 660,00 |
| 26.04.2022 | 24,04 | 24,25 | 23,11 | 23,19 | -2,65% | 1.553,00 |
| 25.04.2022 | 23,86 | 24,12 | 22,88 | 23,82 | -2,78% | 3.621,00 |
| 22.04.2022 | 24,98 | 25,16 | 24,28 | 24,50 | -2,78% | 2.150,00 |
| 21.04.2022 | 26,51 | 26,69 | 24,87 | 25,20 | -6,20% | 3.688,00 |
| 20.04.2022 | 26,29 | 26,90 | 26,13 | 26,86 | 1,19% | 1.410,00 |
| 19.04.2022 | 27,50 | 27,80 | 26,39 | 26,55 | -3,75% | 1.233,00 |
| 14.04.2022 | 27,51 | 27,88 | 27,11 | 27,58 | 0,32% | 1.345,00 |
| 13.04.2022 | 27,16 | 27,65 | 26,91 | 27,49 | 2,31% | 654,00 |
| 12.04.2022 | 26,69 | 27,39 | 26,34 | 26,87 | 1,58% | 4.719,00 |
| 11.04.2022 | 26,32 | 27,25 | 26,09 | 26,46 | 0,66% | 2.860,00 |
| 08.04.2022 | 25,50 | 26,46 | 25,13 | 26,28 | 3,39% | 3.070,00 |
| 07.04.2022 | 24,78 | 25,63 | 24,70 | 25,42 | 1,64% | 2.828,00 |
| 06.04.2022 | 25,17 | 25,28 | 24,35 | 25,01 | -0,24% | 744,00 |
| 05.04.2022 | 25,72 | 26,20 | 24,90 | 25,07 | -1,83% | 1.746,00 |
| 04.04.2022 | 25,77 | 26,11 | 25,29 | 25,54 | 0,37% | 1.324,00 |
| 01.04.2022 | 24,70 | 25,50 | 24,31 | 25,44 | 3,11% | 1.009,00 |
| 31.03.2022 | 24,06 | 25,22 | 23,99 | 24,68 | -0,04% | 1.580,00 |
| 30.03.2022 | 24,70 | 25,16 | 24,50 | 24,69 | 0,02% | 467,00 |
| 29.03.2022 | 24,52 | 25,00 | 23,22 | 24,68 | 1,09% | 6.777,00 |
| 28.03.2022 | 25,49 | 25,96 | 24,30 | 24,42 | -5,22% | 3.893,00 |
| 25.03.2022 | 25,86 | 26,07 | 25,37 | 25,76 | 0,72% | 2.439,00 |
| 24.03.2022 | 25,28 | 26,51 | 24,97 | 25,58 | 1,05% | 4.340,00 |
| 23.03.2022 | 24,92 | 25,57 | 24,75 | 25,31 | 1,50% | 180,00 |
| 22.03.2022 | 25,45 | 25,55 | 24,65 | 24,94 | -1,71% | 2.813,00 |
| 21.03.2022 | 24,99 | 25,78 | 24,92 | 25,37 | 2,20% | 2.498,00 |
| 18.03.2022 | 25,02 | 25,21 | 24,52 | 24,83 | -0,82% | 3.599,00 |
| 17.03.2022 | 24,56 | 25,60 | 24,52 | 25,03 | 1,40% | 7.504,00 |
| 16.03.2022 | 24,12 | 24,72 | 23,53 | 24,69 | 2,88% | 2.115,00 |
| 15.03.2022 | 23,09 | 24,48 | 22,81 | 24,00 | 1,29% | 1.495,00 |
| 14.03.2022 | 25,01 | 25,11 | 23,44 | 23,69 | -5,56% | 2.835,00 |
| 11.03.2022 | 24,81 | 25,35 | 24,13 | 25,09 | -0,65% | 4.520,00 |
| 10.03.2022 | 24,00 | 25,40 | 23,90 | 25,25 | 3,93% | 3.166,00 |
| 09.03.2022 | 25,35 | 25,42 | 23,17 | 24,30 | -2,57% | 13.056,00 |
| 08.03.2022 | 25,08 | 26,61 | 24,48 | 24,94 | 1,75% | 9.103,00 |
| 07.03.2022 | 24,71 | 25,35 | 23,87 | 24,51 | 0,86% | 5.731,00 |
| 04.03.2022 | 23,14 | 24,50 | 23,00 | 24,30 | 4,86% | 3.609,00 |
| 03.03.2022 | 23,01 | 23,41 | 22,81 | 23,17 | 0,87% | 1.559,00 |
| 02.03.2022 | 22,71 | 23,15 | 22,57 | 22,97 | -0,69% | 2.156,00 |
| 01.03.2022 | 21,09 | 23,29 | 21,00 | 23,13 | 9,70% | 9.454,00 |
| 28.02.2022 | 20,96 | 21,41 | 20,75 | 21,09 | 2,08% | 973,00 |
| 25.02.2022 | 21,05 | 21,29 | 19,97 | 20,66 | -1,36% | 2.105,00 |
| 24.02.2022 | 21,85 | 23,11 | 20,62 | 20,94 | -2,60% | 3.507,00 |
| 23.02.2022 | 20,75 | 21,80 | 20,50 | 21,50 | 3,81% | 2.823,00 |
| 22.02.2022 | 21,40 | 21,51 | 20,64 | 20,71 | -2,43% | 1.898,00 |
| 21.02.2022 | 20,90 | 21,50 | 20,90 | 21,23 | 0,47% | 450,00 |
| 18.02.2022 | 21,74 | 21,90 | 20,92 | 21,13 | -2,51% | 2.365,00 |
| 17.02.2022 | 21,20 | 21,81 | 21,20 | 21,67 | 1,36% | 3.933,00 |
| 16.02.2022 | 21,01 | 21,50 | 21,01 | 21,38 | 1,62% | 2.849,00 |
| 15.02.2022 | 21,10 | 21,22 | 20,20 | 21,04 | -0,89% | 5.032,00 |
| 14.02.2022 | 20,98 | 21,43 | 20,95 | 21,23 | 0,93% | 4.094,00 |
| 11.02.2022 | 19,52 | 21,27 | 19,41 | 21,04 | 6,84% | 3.676,00 |
| 10.02.2022 | 20,08 | 20,57 | 19,54 | 19,69 | -2,17% | 3.300,00 |
| 09.02.2022 | 20,22 | 20,50 | 19,99 | 20,13 | -0,40% | 127,00 |
| 08.02.2022 | 19,64 | 20,22 | 19,52 | 20,21 | 2,37% | 3.073,00 |
| 07.02.2022 | 19,00 | 19,83 | 18,84 | 19,74 | 6,17% | 3.666,00 |
| 04.02.2022 | 18,60 | 18,93 | 18,36 | 18,59 | 0,16% | 354,00 |
| 03.02.2022 | 19,14 | 19,53 | 18,39 | 18,56 | -3,41% | 1.864,00 |
| 02.02.2022 | 19,70 | 20,01 | 19,21 | 19,22 | -2,79% | 1.650,00 |
| 01.02.2022 | 19,31 | 20,06 | 19,28 | 19,77 | 2,65% | 1.462,00 |
| 31.01.2022 | 19,07 | 19,41 | 18,86 | 19,26 | 1,68% | 2.606,00 |
| 28.01.2022 | 19,40 | 19,65 | 18,60 | 18,94 | -1,95% | 5.830,00 |
| 27.01.2022 | 19,69 | 20,21 | 19,27 | 19,32 | -3,68% | 4.757,00 |
| 26.01.2022 | 20,60 | 21,01 | 19,92 | 20,06 | -3,33% | 3.698,00 |
| 25.01.2022 | 20,21 | 20,86 | 19,96 | 20,75 | 2,09% | 2.430,00 |
| 24.01.2022 | 20,76 | 21,17 | 19,60 | 20,32 | -2,14% | 7.532,00 |
| 21.01.2022 | 21,86 | 21,99 | 20,59 | 20,77 | -4,44% | 2.070,00 |
| 20.01.2022 | 21,98 | 22,43 | 21,70 | 21,73 | -0,96% | 6.618,00 |
| 19.01.2022 | 20,21 | 22,22 | 20,20 | 21,94 | 9,40% | 6.727,00 |
| 18.01.2022 | 20,27 | 20,95 | 20,05 | 20,06 | -0,15% | 4.684,00 |
| 17.01.2022 | 20,22 | 20,50 | 19,85 | 20,09 | -0,20% | 607,00 |
| 14.01.2022 | 20,64 | 20,83 | 19,93 | 20,13 | -1,78% | 567,00 |
| 13.01.2022 | 20,91 | 21,10 | 20,48 | 20,49 | -1,89% | 2.231,00 |
| 12.01.2022 | 20,84 | 20,98 | 20,51 | 20,89 | 0,55% | 1.093,00 |
| 11.01.2022 | 20,40 | 20,77 | 20,21 | 20,77 | 2,26% | 1.558,00 |
| 10.01.2022 | 19,82 | 20,32 | 19,60 | 20,31 | 2,64% | 3.562,00 |
| 07.01.2022 | 20,11 | 20,20 | 19,68 | 19,79 | -1,07% | 8.243,00 |
| 06.01.2022 | 20,58 | 20,72 | 19,89 | 20,00 | -4,04% | 5.251,00 |
| 05.01.2022 | 21,21 | 22,09 | 20,78 | 20,85 | -3,00% | 5.590,00 |
| 04.01.2022 | 21,40 | 21,92 | 21,30 | 21,49 | -0,14% | 600,00 |
| 03.01.2022 | 21,91 | 22,19 | 21,43 | 21,52 | -0,49% | 764,00 |
| 30.12.2021 | 21,55 | 21,73 | 21,13 | 21,63 | -0,02% | 1.895,00 |
| 29.12.2021 | 22,28 | 22,47 | 21,53 | 21,63 | -2,35% | 1.370,00 |