Börse:
17,957€
0,36%
Echtzeit-Aktienkurs Pan American Silver Corp
Bid:
17,880€
Ask:
18,034€
Aktienkurse zur Pan American Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2019 | 17,87 | 18,02 | 17,85 | 17,96 | 0,36% | - |
| 09.12.2019 | 17,83 | 18,46 | 17,80 | 17,89 | -0,71% | 13.904,00 |
| 06.12.2019 | 18,67 | 18,84 | 17,94 | 18,02 | -3,89% | 28.662,00 |
| 05.12.2019 | 18,34 | 18,83 | 18,15 | 18,75 | 1,52% | 17.378,00 |
| 04.12.2019 | 18,52 | 18,86 | 17,92 | 18,47 | -0,05% | 18.344,00 |
| 03.12.2019 | 17,84 | 18,48 | 17,84 | 18,48 | 4,03% | 28.931,00 |
| 02.12.2019 | 17,36 | 17,87 | 17,19 | 17,76 | 1,02% | 9.474,00 |
| 29.11.2019 | 16,95 | 17,61 | 16,93 | 17,58 | 3,45% | 10.597,00 |
| 28.11.2019 | 16,95 | 17,20 | 16,95 | 17,00 | 0,31% | 3.965,00 |
| 27.11.2019 | 16,99 | 17,08 | 16,79 | 16,95 | -0,04% | 2.440,00 |
| 26.11.2019 | 16,60 | 17,01 | 16,60 | 16,95 | 1,53% | 9.127,00 |
| 25.11.2019 | 16,62 | 16,79 | 16,30 | 16,70 | -0,56% | 15.211,00 |
| 22.11.2019 | 16,64 | 16,95 | 16,60 | 16,79 | 0,20% | 11.023,00 |
| 21.11.2019 | 17,05 | 17,28 | 16,76 | 16,76 | -1,89% | 12.354,00 |
| 20.11.2019 | 16,92 | 17,17 | 16,81 | 17,08 | -0,51% | 5.351,00 |
| 19.11.2019 | 17,00 | 17,17 | 16,88 | 17,17 | 1,57% | 8.627,00 |
| 18.11.2019 | 16,65 | 16,97 | 16,42 | 16,90 | 1,34% | 15.632,00 |
| 15.11.2019 | 16,38 | 16,80 | 16,32 | 16,68 | -0,11% | 14.099,00 |
| 14.11.2019 | 16,51 | 16,75 | 16,35 | 16,69 | 1,18% | 17.679,00 |
| 13.11.2019 | 16,27 | 16,61 | 16,20 | 16,50 | 2,37% | 14.203,00 |
| 12.11.2019 | 16,04 | 16,12 | 15,64 | 16,12 | -0,32% | 11.818,00 |
| 11.11.2019 | 16,25 | 16,25 | 15,81 | 16,17 | 0,93% | 11.651,00 |
| 08.11.2019 | 15,70 | 16,14 | 15,27 | 16,02 | 3,47% | - |
| 07.11.2019 | 15,64 | 15,99 | 14,95 | 15,48 | 1,89% | - |
| 06.11.2019 | 14,96 | 15,27 | 14,77 | 15,20 | 1,47% | 9.685,00 |
| 05.11.2019 | 15,01 | 15,15 | 14,64 | 14,98 | -0,33% | 13.839,00 |
| 04.11.2019 | 15,41 | 15,45 | 15,01 | 15,03 | -0,62% | 13.073,00 |
| 01.11.2019 | 15,34 | 15,39 | 14,95 | 15,12 | -0,77% | 2.938,00 |
| 31.10.2019 | 15,03 | 15,30 | 14,86 | 15,24 | 1,93% | 28.165,00 |
| 30.10.2019 | 14,76 | 15,02 | 14,65 | 14,95 | 1,56% | 11.747,00 |
| 29.10.2019 | 14,77 | 14,79 | 14,41 | 14,72 | 0,99% | 10.244,00 |
| 28.10.2019 | 15,48 | 15,48 | 14,52 | 14,58 | -4,61% | 22.486,00 |
| 25.10.2019 | 14,83 | 15,55 | 14,67 | 15,28 | 3,82% | 28.357,00 |
| 24.10.2019 | 14,38 | 14,75 | 14,28 | 14,72 | 3,68% | 3.705,00 |
| 23.10.2019 | 14,38 | 14,46 | 14,20 | 14,20 | 1,11% | 2.694,00 |
| 22.10.2019 | 14,45 | 14,53 | 13,96 | 14,04 | -2,17% | 4.954,00 |
| 21.10.2019 | 14,74 | 15,08 | 14,25 | 14,35 | -2,07% | 8.021,00 |
| 18.10.2019 | 14,55 | 14,80 | 14,55 | 14,66 | 0,31% | 7.368,00 |
| 17.10.2019 | 14,41 | 14,77 | 14,24 | 14,61 | 2,53% | 3.561,00 |
| 16.10.2019 | 14,12 | 14,27 | 14,01 | 14,25 | 0,99% | 3.454,00 |
| 15.10.2019 | 14,52 | 14,76 | 14,11 | 14,11 | -4,01% | 14.748,00 |
| 14.10.2019 | 14,73 | 14,90 | 14,69 | 14,70 | 0,46% | 2.234,00 |
| 11.10.2019 | 15,15 | 15,20 | 14,40 | 14,63 | -1,80% | 13.928,00 |
| 10.10.2019 | 14,74 | 14,90 | 14,39 | 14,90 | 1,22% | 10.348,00 |
| 09.10.2019 | 15,20 | 15,30 | 14,65 | 14,72 | -2,14% | 11.743,00 |
| 08.10.2019 | 14,73 | 15,18 | 14,65 | 15,04 | 2,68% | 8.905,00 |
| 07.10.2019 | 14,86 | 14,88 | 14,65 | 14,65 | -1,11% | 2.797,00 |
| 04.10.2019 | 14,43 | 14,81 | 14,39 | 14,81 | 1,24% | 2.847,00 |
| 03.10.2019 | 14,73 | 14,90 | 14,50 | 14,63 | 0,62% | 7.187,00 |
| 02.10.2019 | 14,32 | 14,69 | 14,24 | 14,54 | 1,69% | 21.962,00 |
| 01.10.2019 | 14,17 | 14,69 | 14,16 | 14,30 | -0,93% | 10.075,00 |
| 30.09.2019 | 14,81 | 14,81 | 14,11 | 14,43 | -2,91% | 28.755,00 |
| 27.09.2019 | 15,13 | 15,13 | 14,56 | 14,87 | -2,52% | 29.348,00 |
| 26.09.2019 | 15,64 | 15,64 | 15,25 | 15,25 | -2,44% | 13.063,00 |
| 25.09.2019 | 16,10 | 16,30 | 15,42 | 15,63 | -3,74% | 8.257,00 |
| 24.09.2019 | 15,92 | 16,26 | 15,70 | 16,24 | 0,93% | 12.338,00 |
| 23.09.2019 | 15,65 | 16,14 | 15,49 | 16,09 | 5,25% | 21.671,00 |
| 20.09.2019 | 15,29 | 15,51 | 14,94 | 15,29 | 1,25% | 17.586,00 |
| 19.09.2019 | 15,00 | 15,21 | 15,00 | 15,10 | 0,60% | 2.683,00 |
| 18.09.2019 | 15,32 | 15,40 | 14,80 | 15,01 | -3,11% | 5.811,00 |
| 17.09.2019 | 15,05 | 15,49 | 14,81 | 15,49 | 3,16% | 5.365,00 |
| 16.09.2019 | 15,00 | 15,36 | 14,78 | 15,02 | 2,16% | 24.539,00 |
| 13.09.2019 | 15,08 | 15,38 | 14,62 | 14,70 | -3,29% | 31.561,00 |
| 12.09.2019 | 15,58 | 16,45 | 15,20 | 15,20 | -2,88% | 15.393,00 |
| 11.09.2019 | 16,05 | 16,12 | 15,65 | 15,65 | 0,17% | 9.979,00 |
| 10.09.2019 | 15,54 | 16,00 | 15,37 | 15,62 | -0,60% | 18.245,00 |
| 09.09.2019 | 16,20 | 16,35 | 15,31 | 15,72 | -3,30% | 23.237,00 |
| 06.09.2019 | 16,22 | 16,77 | 15,61 | 16,25 | -0,15% | 48.502,00 |
| 05.09.2019 | 17,07 | 17,08 | 16,13 | 16,28 | -4,78% | 34.021,00 |
| 04.09.2019 | 17,49 | 17,49 | 16,88 | 17,10 | -0,60% | 16.560,00 |
| 03.09.2019 | 16,99 | 17,75 | 16,90 | 17,20 | 1,20% | 32.299,00 |
| 02.09.2019 | 16,70 | 17,01 | 16,60 | 17,00 | 1,70% | 9.035,00 |
| 30.08.2019 | 16,50 | 16,90 | 16,44 | 16,71 | 1,57% | 12.273,00 |
| 29.08.2019 | 17,09 | 17,32 | 16,25 | 16,45 | -2,90% | 29.951,00 |
| 28.08.2019 | 17,14 | 17,50 | 16,60 | 16,95 | -0,70% | 38.873,00 |
| 27.08.2019 | 15,95 | 17,10 | 15,93 | 17,07 | 8,18% | 40.628,00 |
| 26.08.2019 | 15,85 | 16,15 | 15,74 | 15,78 | 0,37% | 34.220,00 |
| 23.08.2019 | 15,04 | 15,73 | 15,02 | 15,72 | 3,65% | 18.668,00 |
| 22.08.2019 | 15,21 | 15,29 | 15,02 | 15,16 | -0,56% | 5.952,00 |
| 21.08.2019 | 15,13 | 15,32 | 14,93 | 15,25 | 1,15% | 12.938,00 |
| 20.08.2019 | 14,60 | 15,26 | 14,60 | 15,08 | 2,42% | 13.514,00 |
| 19.08.2019 | 14,85 | 14,91 | 14,29 | 14,72 | -0,62% | 14.730,00 |
| 16.08.2019 | 15,34 | 15,35 | 14,81 | 14,81 | -2,90% | 11.548,00 |
| 15.08.2019 | 15,30 | 15,32 | 14,99 | 15,25 | 0,34% | 12.290,00 |
| 14.08.2019 | 15,04 | 15,49 | 15,04 | 15,20 | 1,77% | 11.380,00 |
| 13.08.2019 | 15,49 | 15,96 | 14,55 | 14,94 | -1,33% | 55.576,00 |
| 12.08.2019 | 15,20 | 15,56 | 15,05 | 15,14 | -1,05% | 28.389,00 |
| 09.08.2019 | 15,60 | 15,60 | 15,25 | 15,30 | -0,78% | 9.750,00 |
| 08.08.2019 | 15,30 | 15,51 | 14,80 | 15,42 | 2,01% | 23.135,00 |
| 07.08.2019 | 15,01 | 15,55 | 15,00 | 15,12 | 1,37% | 36.090,00 |
| 06.08.2019 | 14,89 | 15,13 | 14,63 | 14,91 | -0,33% | 12.974,00 |
| 05.08.2019 | 14,90 | 15,40 | 14,83 | 14,96 | 3,19% | 32.506,00 |
| 02.08.2019 | 14,92 | 15,08 | 14,50 | 14,50 | -3,56% | 13.313,00 |
| 01.08.2019 | 13,66 | 15,09 | 13,30 | 15,04 | 9,53% | 65.913,00 |
| 31.07.2019 | 14,39 | 14,47 | 13,70 | 13,73 | -4,75% | 24.593,00 |
| 30.07.2019 | 14,26 | 14,49 | 14,18 | 14,41 | 1,14% | 5.614,00 |
| 29.07.2019 | 14,20 | 14,25 | 14,02 | 14,25 | 0,49% | 9.500,00 |
| 26.07.2019 | 13,92 | 14,29 | 13,92 | 14,18 | 0,58% | 7.676,00 |
| 25.07.2019 | 14,77 | 14,95 | 14,09 | 14,10 | -4,21% | 21.920,00 |
| 24.07.2019 | 14,06 | 14,72 | 13,90 | 14,72 | 5,37% | 19.969,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen