Börse:
25,225€
-0,38%
Echtzeit-Aktienkurs Pan American Silver Corp
Bid:
25,160€
Ask:
25,290€
Aktienkurse zur Pan American Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2020 | 25,60 | 25,94 | 25,05 | 25,35 | 0,12% | 17.948,00 |
| 03.12.2020 | 25,75 | 26,18 | 24,91 | 25,32 | -1,09% | 26.784,00 |
| 02.12.2020 | 25,70 | 26,00 | 25,25 | 25,60 | -0,19% | 12.067,00 |
| 01.12.2020 | 25,50 | 25,98 | 24,99 | 25,65 | 3,76% | 39.375,00 |
| 30.11.2020 | 24,50 | 24,87 | 23,78 | 24,72 | 0,10% | 27.972,00 |
| 27.11.2020 | 24,69 | 25,00 | 23,80 | 24,70 | -1,00% | 22.564,00 |
| 26.11.2020 | 24,85 | 25,10 | 24,50 | 24,95 | 1,73% | 11.094,00 |
| 25.11.2020 | 24,35 | 25,00 | 24,24 | 24,52 | 1,16% | 26.081,00 |
| 24.11.2020 | 24,30 | 24,63 | 23,61 | 24,24 | -1,74% | 44.494,00 |
| 23.11.2020 | 26,01 | 26,19 | 24,31 | 24,67 | -4,80% | 54.824,00 |
| 20.11.2020 | 25,45 | 26,58 | 25,31 | 25,92 | 1,07% | 9.914,00 |
| 19.11.2020 | 25,84 | 26,14 | 25,01 | 25,64 | -1,59% | 55.235,00 |
| 18.11.2020 | 26,78 | 27,10 | 26,06 | 26,06 | -2,78% | 17.856,00 |
| 17.11.2020 | 27,37 | 27,65 | 26,78 | 26,80 | -2,90% | 19.633,00 |
| 16.11.2020 | 28,70 | 29,40 | 27,32 | 27,60 | -0,49% | 32.504,00 |
| 13.11.2020 | 27,48 | 28,60 | 27,48 | 27,74 | 0,78% | 6.881,00 |
| 12.11.2020 | 26,79 | 28,31 | 26,71 | 27,52 | 1,59% | 9.952,00 |
| 11.11.2020 | 28,27 | 28,27 | 26,90 | 27,09 | -2,38% | 12.994,00 |
| 10.11.2020 | 28,71 | 30,00 | 27,66 | 27,75 | -3,06% | 35.149,00 |
| 09.11.2020 | 31,70 | 31,70 | 28,28 | 28,63 | -8,02% | 74.305,00 |
| 06.11.2020 | 29,97 | 31,48 | 29,61 | 31,12 | 2,12% | 63.406,00 |
| 05.11.2020 | 27,33 | 30,66 | 27,08 | 30,48 | 10,42% | 36.580,00 |
| 04.11.2020 | 28,70 | 29,10 | 27,54 | 27,60 | -4,84% | 8.687,00 |
| 03.11.2020 | 28,32 | 29,11 | 27,86 | 29,01 | 3,22% | 13.312,00 |
| 02.11.2020 | 27,67 | 28,15 | 27,27 | 28,10 | 3,63% | 11.840,00 |
| 30.10.2020 | 26,22 | 27,50 | 26,04 | 27,12 | 2,13% | 12.643,00 |
| 29.10.2020 | 25,67 | 26,68 | 25,11 | 26,55 | 2,02% | 16.183,00 |
| 28.10.2020 | 28,36 | 28,49 | 25,68 | 26,03 | -7,55% | 39.115,00 |
| 27.10.2020 | 27,81 | 28,28 | 27,55 | 28,15 | 3,25% | 4.749,00 |
| 26.10.2020 | 27,51 | 28,68 | 27,11 | 27,27 | -2,38% | 15.822,00 |
| 23.10.2020 | 28,05 | 28,90 | 27,80 | 27,93 | -1,62% | 1.784,00 |
| 22.10.2020 | 28,30 | 28,92 | 27,90 | 28,39 | -1,46% | 7.981,00 |
| 21.10.2020 | 28,29 | 28,86 | 28,04 | 28,81 | 3,11% | 12.223,00 |
| 20.10.2020 | 27,11 | 28,00 | 27,11 | 27,94 | 2,53% | 8.176,00 |
| 19.10.2020 | 29,04 | 29,04 | 27,22 | 27,25 | -3,25% | 15.243,00 |
| 16.10.2020 | 28,73 | 29,15 | 28,06 | 28,17 | -1,93% | 10.251,00 |
| 15.10.2020 | 29,36 | 29,36 | 28,40 | 28,72 | -2,18% | 9.436,00 |
| 14.10.2020 | 28,75 | 29,39 | 28,32 | 29,36 | 1,64% | 19.504,00 |
| 13.10.2020 | 29,10 | 29,10 | 28,00 | 28,89 | -0,91% | 12.533,00 |
| 12.10.2020 | 29,71 | 29,90 | 28,47 | 29,15 | 0,59% | 17.317,00 |
| 09.10.2020 | 28,25 | 28,98 | 27,81 | 28,98 | 6,10% | 19.054,00 |
| 08.10.2020 | 26,95 | 27,55 | 26,95 | 27,32 | 1,41% | 9.842,00 |
| 07.10.2020 | 27,90 | 28,30 | 26,77 | 26,94 | -2,36% | 14.882,00 |
| 06.10.2020 | 28,21 | 28,80 | 27,51 | 27,59 | -3,14% | 15.821,00 |
| 05.10.2020 | 28,65 | 28,97 | 28,13 | 28,48 | 0,64% | 8.645,00 |
| 02.10.2020 | 28,80 | 29,00 | 27,90 | 28,30 | -1,57% | 9.176,00 |
| 01.10.2020 | 28,01 | 28,93 | 27,80 | 28,75 | 4,37% | 11.548,00 |
| 30.09.2020 | 27,10 | 27,63 | 26,91 | 27,55 | -0,34% | 5.281,00 |
| 29.09.2020 | 27,70 | 28,20 | 27,41 | 27,64 | 0,88% | 14.556,00 |
| 28.09.2020 | 27,00 | 27,85 | 26,51 | 27,40 | 1,58% | 11.757,00 |
| 25.09.2020 | 26,85 | 27,70 | 26,30 | 26,98 | 0,28% | 20.717,00 |
| 24.09.2020 | 25,80 | 27,09 | 25,51 | 26,90 | 2,97% | 31.795,00 |
| 23.09.2020 | 27,70 | 28,00 | 25,90 | 26,13 | -7,10% | 63.671,00 |
| 22.09.2020 | 27,56 | 28,48 | 26,88 | 28,12 | 1,73% | - |
| 21.09.2020 | 29,57 | 29,68 | 27,32 | 27,65 | -7,51% | - |
| 18.09.2020 | 29,82 | 30,14 | 29,50 | 29,89 | 0,53% | - |
| 17.09.2020 | 30,00 | 30,30 | 28,80 | 29,73 | -2,42% | - |
| 16.09.2020 | 30,60 | 30,88 | 30,10 | 30,47 | -0,02% | - |
| 15.09.2020 | 30,89 | 31,48 | 30,11 | 30,48 | 0,38% | - |
| 14.09.2020 | 29,33 | 30,46 | 29,15 | 30,36 | 3,72% | - |
| 11.09.2020 | 29,41 | 30,15 | 28,94 | 29,27 | -1,20% | 5.801,00 |
| 10.09.2020 | 30,40 | 30,98 | 29,43 | 29,63 | -2,05% | 15.807,00 |
| 09.09.2020 | 27,84 | 30,40 | 27,84 | 30,25 | 4,38% | 10.036,00 |
| 08.09.2020 | 28,76 | 29,52 | 27,70 | 28,98 | 1,47% | 15.137,00 |
| 07.09.2020 | 28,70 | 29,39 | 28,51 | 28,56 | -2,28% | 9.094,00 |
| 04.09.2020 | 29,80 | 30,40 | 27,79 | 29,22 | -0,97% | 17.902,00 |
| 03.09.2020 | 29,74 | 30,02 | 28,64 | 29,51 | -1,27% | 14.051,00 |
| 02.09.2020 | 29,75 | 30,05 | 28,73 | 29,89 | -0,03% | 24.335,00 |
| 01.09.2020 | 30,80 | 31,30 | 29,51 | 29,90 | -1,74% | 28.382,00 |
| 31.08.2020 | 30,95 | 31,20 | 29,92 | 30,43 | 1,10% | 41.179,00 |
| 28.08.2020 | 29,10 | 30,21 | 29,01 | 30,10 | 4,15% | 22.470,00 |
| 27.08.2020 | 29,50 | 30,41 | 28,19 | 28,90 | -1,53% | 35.362,00 |
| 26.08.2020 | 28,00 | 29,50 | 27,60 | 29,35 | 4,36% | 40.455,00 |
| 25.08.2020 | 28,30 | 28,30 | 27,17 | 28,12 | -0,25% | 17.453,00 |
| 24.08.2020 | 28,15 | 28,50 | 27,80 | 28,19 | -0,34% | 19.342,00 |
| 21.08.2020 | 28,51 | 29,10 | 27,93 | 28,29 | -2,57% | 13.097,00 |
| 20.08.2020 | 28,71 | 29,45 | 28,32 | 29,03 | 1,72% | 12.518,00 |
| 19.08.2020 | 29,29 | 29,30 | 28,18 | 28,54 | -2,46% | 29.365,00 |
| 18.08.2020 | 30,11 | 31,50 | 28,89 | 29,26 | -1,43% | 40.980,00 |
| 17.08.2020 | 29,10 | 29,80 | 28,89 | 29,69 | 4,60% | 47.537,00 |
| 14.08.2020 | 28,85 | 28,94 | 27,70 | 28,38 | -0,89% | 17.155,00 |
| 13.08.2020 | 28,75 | 29,37 | 27,83 | 28,64 | 4,32% | 33.066,00 |
| 12.08.2020 | 27,50 | 29,50 | 27,02 | 27,45 | 0,46% | 97.321,00 |
| 11.08.2020 | 30,18 | 30,18 | 27,08 | 27,33 | -11,28% | 134.621,00 |
| 10.08.2020 | 31,33 | 32,24 | 30,80 | 30,80 | -1,25% | 27.751,00 |
| 07.08.2020 | 32,45 | 32,45 | 30,74 | 31,19 | -3,29% | 39.815,00 |
| 06.08.2020 | 33,66 | 34,15 | 31,16 | 32,25 | -2,63% | 76.933,00 |
| 05.08.2020 | 33,20 | 33,90 | 32,15 | 33,12 | 0,73% | 56.490,00 |
| 04.08.2020 | 32,15 | 32,88 | 31,23 | 32,88 | 4,83% | 40.902,00 |
| 03.08.2020 | 32,30 | 32,80 | 30,50 | 31,37 | -1,18% | 50.506,00 |
| 31.07.2020 | 30,41 | 32,00 | 30,41 | 31,74 | 5,59% | 43.435,00 |
| 30.07.2020 | 31,80 | 32,40 | 29,77 | 30,06 | -5,83% | 61.628,00 |
| 29.07.2020 | 32,25 | 32,50 | 31,31 | 31,92 | -1,78% | 32.330,00 |
| 28.07.2020 | 33,00 | 33,19 | 31,00 | 32,50 | -1,80% | 54.268,00 |
| 27.07.2020 | 33,41 | 33,62 | 32,26 | 33,10 | 5,26% | 65.806,00 |
| 24.07.2020 | 30,38 | 31,77 | 30,38 | 31,44 | -3,06% | - |
| 23.07.2020 | 32,19 | 32,66 | 31,54 | 32,43 | 0,73% | - |
| 22.07.2020 | 33,35 | 33,39 | 31,07 | 32,20 | 3,04% | - |
| 21.07.2020 | 32,52 | 33,21 | 30,71 | 31,25 | 0,61% | - |
| 20.07.2020 | 29,83 | 31,25 | 29,68 | 31,06 | 3,59% | - |