Börse:
20,953€
0,52%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
20,805€
Ask:
21,100€
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 20,90 | 21,33 | 20,65 | 20,97 | 0,58% | 9.921,00 |
| 16.05.2022 | 20,72 | 21,20 | 20,55 | 20,85 | 0,10% | 12.834,00 |
| 13.05.2022 | 20,40 | 21,29 | 20,37 | 20,83 | 3,09% | 10.349,00 |
| 12.05.2022 | 20,74 | 21,30 | 19,85 | 20,20 | -3,09% | 37.756,00 |
| 11.05.2022 | 21,35 | 21,82 | 20,80 | 20,85 | 0,46% | 23.981,00 |
| 10.05.2022 | 21,77 | 22,15 | 20,51 | 20,75 | -1,78% | 27.479,00 |
| 09.05.2022 | 22,90 | 22,96 | 21,13 | 21,13 | -8,75% | 28.817,00 |
| 06.05.2022 | 23,11 | 23,43 | 22,92 | 23,15 | -1,41% | 10.880,00 |
| 05.05.2022 | 24,70 | 24,95 | 23,14 | 23,48 | -3,75% | 16.689,00 |
| 04.05.2022 | 24,00 | 24,41 | 23,52 | 24,40 | 1,06% | 12.347,00 |
| 03.05.2022 | 23,31 | 24,14 | 22,87 | 24,14 | 4,05% | 7.931,00 |
| 02.05.2022 | 23,15 | 23,50 | 22,52 | 23,20 | -1,02% | 27.031,00 |
| 29.04.2022 | 24,11 | 24,25 | 23,44 | 23,44 | -1,97% | 15.756,00 |
| 28.04.2022 | 23,01 | 24,01 | 22,97 | 23,91 | 3,53% | 10.193,00 |
| 27.04.2022 | 23,31 | 23,74 | 23,05 | 23,10 | -0,77% | 10.866,00 |
| 26.04.2022 | 23,92 | 24,25 | 23,12 | 23,28 | -2,53% | 18.427,00 |
| 25.04.2022 | 23,69 | 24,05 | 22,91 | 23,88 | -2,31% | 37.482,00 |
| 22.04.2022 | 24,91 | 25,10 | 24,34 | 24,45 | -3,07% | 23.650,00 |
| 21.04.2022 | 26,41 | 26,49 | 24,89 | 25,22 | -6,25% | 40.801,00 |
| 20.04.2022 | 26,32 | 26,90 | 26,15 | 26,90 | 1,51% | 8.736,00 |
| 19.04.2022 | 27,60 | 27,80 | 26,38 | 26,50 | -3,65% | 19.849,00 |
| 14.04.2022 | 27,60 | 27,80 | 27,13 | 27,51 | -0,02% | 14.438,00 |
| 13.04.2022 | 27,25 | 27,66 | 26,91 | 27,51 | 2,29% | 35.219,00 |
| 12.04.2022 | 26,84 | 27,38 | 26,36 | 26,90 | 1,36% | 20.695,00 |
| 11.04.2022 | 26,49 | 27,16 | 26,12 | 26,54 | 0,63% | 26.986,00 |
| 08.04.2022 | 25,60 | 26,41 | 25,17 | 26,37 | 3,94% | 14.728,00 |
| 07.04.2022 | 24,91 | 25,61 | 24,70 | 25,37 | 1,44% | 11.820,00 |
| 06.04.2022 | 25,14 | 25,29 | 24,35 | 25,01 | -0,02% | 9.136,00 |
| 05.04.2022 | 25,85 | 26,20 | 24,89 | 25,02 | -2,23% | 23.927,00 |
| 04.04.2022 | 25,80 | 26,00 | 25,31 | 25,59 | 0,53% | 32.400,00 |
| 01.04.2022 | 24,83 | 25,50 | 24,31 | 25,45 | 2,21% | 18.812,00 |
| 31.03.2022 | 24,21 | 25,13 | 24,20 | 24,90 | 1,30% | 10.361,00 |
| 30.03.2022 | 24,79 | 25,15 | 24,50 | 24,58 | 0,04% | 14.682,00 |
| 29.03.2022 | 24,61 | 25,00 | 23,28 | 24,57 | 0,82% | 47.567,00 |
| 28.03.2022 | 25,61 | 25,95 | 24,35 | 24,37 | -5,47% | 25.954,00 |
| 25.03.2022 | 25,94 | 26,06 | 25,42 | 25,78 | 0,43% | 16.152,00 |
| 24.03.2022 | 25,22 | 26,49 | 25,01 | 25,67 | 1,22% | 23.586,00 |
| 23.03.2022 | 24,96 | 25,50 | 24,71 | 25,36 | 1,72% | 12.631,00 |
| 22.03.2022 | 25,50 | 25,54 | 24,66 | 24,93 | -1,50% | 10.459,00 |
| 21.03.2022 | 25,03 | 25,76 | 24,97 | 25,31 | 1,61% | 15.011,00 |
| 18.03.2022 | 24,93 | 25,20 | 24,57 | 24,91 | 0,36% | 9.797,00 |
| 17.03.2022 | 24,62 | 25,55 | 24,59 | 24,82 | 1,18% | 19.047,00 |
| 16.03.2022 | 24,10 | 24,53 | 23,53 | 24,53 | 0,99% | 11.899,00 |
| 15.03.2022 | 23,08 | 24,48 | 22,83 | 24,29 | 1,59% | 28.672,00 |
| 14.03.2022 | 25,09 | 25,09 | 23,50 | 23,91 | -4,67% | 25.606,00 |
| 11.03.2022 | 24,73 | 25,30 | 24,13 | 25,08 | -0,63% | 28.960,00 |
| 10.03.2022 | 23,90 | 25,38 | 23,90 | 25,24 | 4,38% | 40.337,00 |
| 09.03.2022 | 25,29 | 25,44 | 23,26 | 24,18 | -2,97% | 49.796,00 |
| 08.03.2022 | 25,01 | 26,62 | 24,52 | 24,92 | 1,63% | 79.393,00 |
| 07.03.2022 | 24,80 | 25,34 | 23,90 | 24,52 | 0,74% | 56.512,00 |
| 04.03.2022 | 23,09 | 24,49 | 23,00 | 24,34 | 5,19% | 44.944,00 |
| 03.03.2022 | 22,91 | 23,39 | 22,91 | 23,14 | 0,78% | 23.636,00 |
| 02.03.2022 | 22,72 | 23,14 | 22,53 | 22,96 | -0,52% | 16.891,00 |
| 01.03.2022 | 21,02 | 23,30 | 21,00 | 23,08 | 9,44% | 65.636,00 |
| 28.02.2022 | 20,92 | 21,37 | 20,84 | 21,09 | 2,28% | 25.805,00 |
| 25.02.2022 | 21,01 | 21,29 | 20,01 | 20,62 | -1,76% | 27.430,00 |
| 24.02.2022 | 21,93 | 23,20 | 20,62 | 20,99 | -2,19% | 101.861,00 |
| 23.02.2022 | 20,67 | 21,79 | 20,51 | 21,46 | 3,72% | 17.786,00 |
| 22.02.2022 | 21,50 | 21,50 | 20,63 | 20,69 | -2,36% | 33.486,00 |
| 21.02.2022 | 21,00 | 21,50 | 20,90 | 21,19 | 0,76% | 16.381,00 |
| 18.02.2022 | 21,86 | 21,89 | 20,90 | 21,03 | -3,09% | 20.094,00 |
| 17.02.2022 | 21,30 | 21,80 | 21,16 | 21,70 | 1,31% | 18.333,00 |
| 16.02.2022 | 21,10 | 21,49 | 21,05 | 21,42 | 1,95% | 19.427,00 |
| 15.02.2022 | 21,06 | 21,20 | 20,27 | 21,01 | -1,18% | 20.312,00 |
| 14.02.2022 | 21,09 | 21,45 | 20,89 | 21,26 | 1,29% | 22.160,00 |
| 11.02.2022 | 19,55 | 21,27 | 19,41 | 20,99 | 6,85% | 21.107,00 |
| 10.02.2022 | 20,01 | 20,50 | 19,60 | 19,65 | -2,55% | 15.459,00 |
| 09.02.2022 | 20,32 | 20,40 | 20,05 | 20,16 | 0,00% | 16.110,00 |
| 08.02.2022 | 19,70 | 20,16 | 19,51 | 20,16 | 2,34% | 11.554,00 |
| 07.02.2022 | 19,08 | 19,82 | 18,93 | 19,70 | 5,74% | 15.462,00 |
| 04.02.2022 | 18,70 | 19,00 | 18,30 | 18,63 | 0,51% | 17.115,00 |
| 03.02.2022 | 19,12 | 19,70 | 18,43 | 18,54 | -3,81% | 25.624,00 |
| 02.02.2022 | 19,61 | 20,02 | 19,27 | 19,27 | -2,50% | 11.773,00 |
| 01.02.2022 | 19,32 | 20,06 | 19,32 | 19,77 | 2,68% | 13.142,00 |
| 31.01.2022 | 19,02 | 19,40 | 18,85 | 19,25 | 2,58% | 18.115,00 |
| 28.01.2022 | 19,50 | 19,60 | 18,65 | 18,77 | -2,70% | 38.660,00 |
| 27.01.2022 | 19,60 | 20,16 | 19,29 | 19,29 | -3,72% | 25.265,00 |
| 26.01.2022 | 20,50 | 21,00 | 19,93 | 20,03 | -3,61% | 18.251,00 |
| 25.01.2022 | 20,22 | 20,80 | 20,10 | 20,78 | 2,47% | 8.036,00 |
| 24.01.2022 | 20,94 | 21,30 | 19,65 | 20,28 | -2,36% | 34.851,00 |
| 21.01.2022 | 21,93 | 22,00 | 20,62 | 20,77 | -4,33% | 21.903,00 |
| 20.01.2022 | 22,05 | 22,44 | 21,71 | 21,71 | -1,27% | 32.893,00 |
| 19.01.2022 | 20,39 | 22,19 | 20,01 | 21,99 | 9,46% | 35.584,00 |
| 18.01.2022 | 20,39 | 20,88 | 20,09 | 20,09 | -0,20% | 21.494,00 |
| 17.01.2022 | 20,40 | 20,48 | 19,90 | 20,13 | 0,05% | 14.118,00 |
| 14.01.2022 | 20,51 | 21,03 | 19,92 | 20,12 | -2,09% | 11.312,00 |
| 13.01.2022 | 21,19 | 21,19 | 20,51 | 20,55 | -1,82% | 11.555,00 |
| 12.01.2022 | 20,74 | 20,93 | 20,51 | 20,93 | 0,77% | 14.889,00 |
| 11.01.2022 | 20,48 | 20,77 | 20,30 | 20,77 | 2,11% | 22.043,00 |
| 10.01.2022 | 19,90 | 20,34 | 19,65 | 20,34 | 2,60% | 16.077,00 |
| 07.01.2022 | 20,01 | 20,27 | 19,73 | 19,83 | -1,17% | 52.362,00 |
| 06.01.2022 | 20,50 | 20,84 | 19,97 | 20,06 | -3,33% | 27.994,00 |
| 05.01.2022 | 21,29 | 22,11 | 20,75 | 20,75 | -3,58% | 17.388,00 |
| 04.01.2022 | 21,51 | 21,93 | 21,35 | 21,52 | -0,09% | 8.925,00 |
| 03.01.2022 | 21,78 | 22,25 | 21,45 | 21,54 | 0,84% | 17.401,00 |
| 30.12.2021 | 21,69 | 21,71 | 21,06 | 21,36 | -1,11% | 14.425,00 |
| 29.12.2021 | 22,38 | 22,53 | 21,49 | 21,60 | -2,44% | 17.161,00 |
| 28.12.2021 | 22,36 | 22,57 | 22,10 | 22,14 | -0,32% | 9.497,00 |
| 27.12.2021 | 21,98 | 22,35 | 21,80 | 22,21 | 1,00% | 13.737,00 |
| 23.12.2021 | 22,21 | 22,29 | 21,51 | 21,99 | 0,05% | 13.317,00 |