17,893€
0,21%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,05 | 18,10 | 17,71 | 17,90 | 0,25% | 28.004,00 |
| 18.04.2024 | 17,50 | 18,15 | 17,50 | 17,86 | 1,08% | 22.470,00 |
| 17.04.2024 | 17,80 | 18,25 | 17,56 | 17,67 | -0,51% | 62.871,00 |
| 16.04.2024 | 18,25 | 18,25 | 17,06 | 17,76 | -1,82% | 76.677,00 |
| 15.04.2024 | 18,02 | 18,73 | 17,64 | 18,09 | 0,31% | 115.273,00 |
| 12.04.2024 | 18,40 | 19,41 | 17,78 | 18,03 | -1,07% | 160.866,00 |
| 11.04.2024 | 17,69 | 18,30 | 17,61 | 18,23 | 2,91% | 53.225,00 |
| 10.04.2024 | 17,89 | 18,18 | 16,95 | 17,71 | -0,31% | 102.532,00 |
| 09.04.2024 | 16,78 | 17,86 | 16,65 | 17,77 | 6,19% | 126.629,00 |
| 08.04.2024 | 16,40 | 17,00 | 16,14 | 16,73 | 3,02% | 127.360,00 |
| 05.04.2024 | 15,50 | 16,35 | 15,01 | 16,24 | 5,63% | 138.339,00 |
| 04.04.2024 | 15,59 | 15,74 | 15,24 | 15,38 | -1,09% | 80.112,00 |
| 03.04.2024 | 14,80 | 15,70 | 14,70 | 15,55 | 5,57% | 140.210,00 |
| 02.04.2024 | 14,21 | 14,81 | 14,21 | 14,73 | 4,62% | 140.763,00 |
| 28.03.2024 | 13,41 | 14,08 | 13,12 | 14,08 | 4,45% | 63.994,00 |
| 27.03.2024 | 12,87 | 13,49 | 12,87 | 13,48 | 4,26% | 43.795,00 |
| 26.03.2024 | 12,91 | 13,30 | 12,87 | 12,93 | 0,27% | 8.396,00 |
| 25.03.2024 | 12,71 | 13,16 | 12,71 | 12,89 | 1,10% | 9.947,00 |
| 22.03.2024 | 12,80 | 13,06 | 12,71 | 12,75 | -1,92% | 14.234,00 |
| 21.03.2024 | 13,21 | 13,40 | 12,89 | 13,00 | 0,19% | 36.398,00 |
| 20.03.2024 | 12,71 | 13,21 | 12,49 | 12,98 | 2,57% | 13.891,00 |
| 19.03.2024 | 13,11 | 13,11 | 12,53 | 12,65 | -2,54% | 25.889,00 |
| 18.03.2024 | 13,29 | 13,42 | 12,98 | 12,98 | -2,07% | 19.203,00 |
| 15.03.2024 | 13,24 | 13,33 | 12,91 | 13,26 | 1,96% | 13.671,00 |
| 14.03.2024 | 13,13 | 13,41 | 12,97 | 13,00 | -1,29% | 16.071,00 |
| 13.03.2024 | 12,73 | 13,25 | 12,73 | 13,17 | 3,78% | 48.046,00 |
| 12.03.2024 | 12,92 | 13,00 | 12,58 | 12,69 | -0,78% | 32.211,00 |
| 11.03.2024 | 12,78 | 13,10 | 12,61 | 12,79 | 0,55% | 45.960,00 |
| 08.03.2024 | 12,82 | 12,99 | 12,54 | 12,72 | -0,31% | 36.468,00 |
| 07.03.2024 | 12,50 | 12,80 | 12,31 | 12,76 | 3,74% | 61.196,00 |
| 06.03.2024 | 12,26 | 12,55 | 12,10 | 12,30 | 1,07% | 20.938,00 |
| 05.03.2024 | 12,40 | 12,62 | 12,17 | 12,17 | -0,65% | 43.807,00 |
| 04.03.2024 | 11,82 | 12,40 | 11,82 | 12,25 | 3,55% | 33.832,00 |
| 01.03.2024 | 11,56 | 11,97 | 11,30 | 11,83 | 2,78% | 25.759,00 |
| 29.02.2024 | 11,26 | 11,67 | 11,26 | 11,51 | 2,17% | 21.665,00 |
| 28.02.2024 | 11,55 | 11,60 | 11,26 | 11,27 | -1,96% | 19.239,00 |
| 27.02.2024 | 11,74 | 11,79 | 11,41 | 11,49 | -1,33% | 27.705,00 |
| 26.02.2024 | 11,90 | 11,90 | 11,52 | 11,65 | -2,14% | 11.400,00 |
| 23.02.2024 | 11,60 | 11,90 | 11,50 | 11,90 | 1,93% | 15.466,00 |
| 22.02.2024 | 11,90 | 12,09 | 11,59 | 11,68 | -2,26% | 12.112,00 |
| 21.02.2024 | 12,00 | 12,14 | 11,82 | 11,95 | 0,13% | 12.877,00 |
| 20.02.2024 | 12,06 | 12,34 | 11,92 | 11,93 | -2,21% | 26.743,00 |
| 19.02.2024 | 12,09 | 12,20 | 11,96 | 12,20 | -0,16% | 16.127,00 |
| 16.02.2024 | 12,03 | 12,33 | 11,91 | 12,22 | 1,96% | 8.288,00 |
| 15.02.2024 | 11,68 | 12,08 | 11,53 | 11,99 | 3,77% | 34.561,00 |
| 14.02.2024 | 11,52 | 11,67 | 11,36 | 11,55 | 0,74% | 35.869,00 |
| 13.02.2024 | 12,37 | 12,39 | 11,35 | 11,47 | -6,33% | 151.291,00 |
| 12.02.2024 | 12,25 | 12,28 | 12,06 | 12,24 | 1,28% | 40.385,00 |
| 09.02.2024 | 12,30 | 12,37 | 11,92 | 12,09 | -0,94% | 34.567,00 |
| 08.02.2024 | 12,25 | 12,51 | 12,14 | 12,20 | -0,97% | 28.720,00 |
| 07.02.2024 | 12,41 | 12,44 | 12,21 | 12,32 | -0,65% | 26.284,00 |
| 06.02.2024 | 12,22 | 12,45 | 12,21 | 12,40 | 0,85% | 22.576,00 |
| 05.02.2024 | 12,52 | 12,69 | 12,16 | 12,30 | -2,65% | 21.793,00 |
| 02.02.2024 | 13,00 | 13,05 | 12,47 | 12,63 | -2,09% | 11.906,00 |
| 01.02.2024 | 12,51 | 12,90 | 12,47 | 12,90 | 3,04% | 10.075,00 |
| 31.01.2024 | 12,59 | 12,79 | 12,41 | 12,52 | 0,12% | 38.395,00 |
| 30.01.2024 | 12,67 | 12,78 | 12,39 | 12,51 | -1,54% | 43.348,00 |
| 29.01.2024 | 12,99 | 13,11 | 12,70 | 12,70 | -1,13% | 11.870,00 |
| 26.01.2024 | 13,04 | 13,05 | 12,76 | 12,85 | -0,58% | 6.564,00 |
| 25.01.2024 | 12,79 | 12,95 | 12,59 | 12,92 | 1,97% | 15.058,00 |
| 24.01.2024 | 13,00 | 13,19 | 12,54 | 12,67 | -2,35% | 45.883,00 |
| 23.01.2024 | 12,77 | 12,98 | 12,70 | 12,98 | 2,29% | 39.149,00 |
| 22.01.2024 | 12,26 | 12,77 | 12,21 | 12,69 | 1,24% | 29.348,00 |
| 19.01.2024 | 12,72 | 12,78 | 12,31 | 12,53 | -0,24% | 27.536,00 |
| 18.01.2024 | 12,75 | 12,78 | 12,30 | 12,56 | -0,16% | 45.363,00 |
| 17.01.2024 | 13,45 | 13,45 | 12,51 | 12,58 | -7,16% | 48.799,00 |
| 16.01.2024 | 14,01 | 14,07 | 13,55 | 13,55 | -3,80% | 10.984,00 |
| 15.01.2024 | 14,22 | 14,33 | 13,99 | 14,09 | 0,32% | 11.878,00 |
| 12.01.2024 | 13,43 | 14,15 | 13,43 | 14,04 | 4,08% | 13.748,00 |
| 11.01.2024 | 13,71 | 13,95 | 13,30 | 13,49 | -1,24% | 16.950,00 |
| 10.01.2024 | 13,81 | 14,10 | 13,57 | 13,66 | -1,90% | 10.891,00 |
| 09.01.2024 | 14,08 | 14,44 | 13,86 | 13,93 | -1,38% | 12.658,00 |
| 08.01.2024 | 14,18 | 14,18 | 13,85 | 14,12 | -0,81% | 15.190,00 |
| 05.01.2024 | 14,30 | 14,49 | 13,90 | 14,24 | 1,14% | 13.555,00 |
| 04.01.2024 | 13,98 | 14,14 | 13,81 | 14,08 | 0,68% | 8.982,00 |
| 03.01.2024 | 14,51 | 14,65 | 13,88 | 13,98 | -4,08% | 27.287,00 |
| 02.01.2024 | 14,91 | 15,13 | 14,57 | 14,58 | -2,02% | 17.532,00 |
| 29.12.2023 | 15,00 | 15,12 | 14,73 | 14,88 | -0,34% | 9.896,00 |
| 28.12.2023 | 15,44 | 15,45 | 14,93 | 14,93 | -1,62% | 18.165,00 |
| 27.12.2023 | 15,10 | 15,36 | 15,01 | 15,17 | -0,72% | 27.359,00 |
| 22.12.2023 | 14,87 | 15,59 | 14,83 | 15,28 | 1,87% | 20.089,00 |
| 21.12.2023 | 14,55 | 15,05 | 14,48 | 15,00 | 3,09% | 38.368,00 |
| 20.12.2023 | 14,57 | 14,85 | 14,55 | 14,55 | -1,02% | 21.849,00 |
| 19.12.2023 | 14,01 | 14,76 | 13,85 | 14,70 | 3,92% | 79.713,00 |
| 18.12.2023 | 14,14 | 14,40 | 14,03 | 14,15 | -0,81% | 12.304,00 |
| 15.12.2023 | 14,44 | 14,55 | 14,12 | 14,26 | -0,24% | 10.902,00 |
| 14.12.2023 | 14,45 | 14,75 | 14,21 | 14,30 | 0,07% | 28.170,00 |
| 13.12.2023 | 13,11 | 14,29 | 13,11 | 14,29 | 7,16% | 32.946,00 |
| 12.12.2023 | 13,78 | 13,96 | 13,27 | 13,33 | -3,30% | 15.934,00 |
| 11.12.2023 | 13,90 | 13,90 | 13,35 | 13,79 | -0,61% | 22.231,00 |
| 08.12.2023 | 14,11 | 14,34 | 13,76 | 13,87 | -2,22% | 26.456,00 |
| 07.12.2023 | 14,30 | 14,53 | 14,02 | 14,19 | -1,05% | 18.174,00 |
| 06.12.2023 | 14,31 | 14,55 | 14,26 | 14,34 | -0,24% | 22.920,00 |
| 05.12.2023 | 14,75 | 14,75 | 14,06 | 14,37 | -2,15% | 30.891,00 |
| 04.12.2023 | 14,94 | 15,00 | 14,41 | 14,69 | -1,28% | 48.405,00 |
| 01.12.2023 | 14,40 | 14,88 | 14,21 | 14,88 | 3,59% | 50.030,00 |
| 30.11.2023 | 14,40 | 14,44 | 14,10 | 14,36 | 1,31% | 18.483,00 |
| 29.11.2023 | 14,16 | 14,31 | 14,06 | 14,18 | 0,18% | 20.211,00 |
| 28.11.2023 | 13,85 | 14,16 | 13,71 | 14,15 | 2,98% | 26.601,00 |
| 27.11.2023 | 13,61 | 13,86 | 13,56 | 13,74 | 1,78% | 44.637,00 |