17,773€
-0,15%
Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,89 | 17,95 | 17,81 | 17,86 | 0,31% | 902,00 |
| 25.04.2024 | 17,31 | 17,80 | 17,24 | 17,80 | 2,15% | 1.244,00 |
| 24.04.2024 | 17,37 | 17,43 | 17,21 | 17,43 | -0,29% | 498,00 |
| 23.04.2024 | 16,81 | 17,48 | 16,71 | 17,48 | 2,19% | 3.188,00 |
| 22.04.2024 | 17,60 | 17,60 | 16,85 | 17,10 | -4,92% | 3.454,00 |
| 19.04.2024 | 17,71 | 18,05 | 17,71 | 17,99 | 0,47% | 3.900,00 |
| 18.04.2024 | 17,85 | 18,15 | 17,85 | 17,90 | 0,93% | 2.930,00 |
| 17.04.2024 | 17,70 | 18,15 | 17,70 | 17,74 | 0,48% | 4.740,00 |
| 16.04.2024 | 17,85 | 17,85 | 17,30 | 17,65 | -2,13% | 4.453,00 |
| 15.04.2024 | 18,60 | 18,60 | 17,63 | 18,04 | -0,58% | 6.062,00 |
| 12.04.2024 | 18,46 | 19,33 | 18,14 | 18,14 | -0,08% | 16.282,00 |
| 11.04.2024 | 17,94 | 18,20 | 17,61 | 18,16 | 1,31% | 5.496,00 |
| 10.04.2024 | 17,75 | 18,08 | 16,92 | 17,92 | 0,67% | 19.405,00 |
| 09.04.2024 | 16,66 | 17,86 | 16,66 | 17,80 | 6,33% | 16.921,00 |
| 08.04.2024 | 16,41 | 16,94 | 16,25 | 16,74 | 3,59% | 10.660,00 |
| 05.04.2024 | 15,50 | 16,30 | 15,35 | 16,16 | 5,21% | 13.178,00 |
| 04.04.2024 | 15,76 | 15,76 | 15,35 | 15,36 | -1,22% | 5.963,00 |
| 03.04.2024 | 14,80 | 15,55 | 14,65 | 15,55 | 5,57% | 13.241,00 |
| 02.04.2024 | 14,40 | 14,77 | 14,21 | 14,73 | 5,63% | 17.912,00 |
| 28.03.2024 | 13,41 | 14,08 | 13,41 | 13,95 | 3,87% | 5.239,00 |
| 27.03.2024 | 12,87 | 13,43 | 12,87 | 13,43 | 3,31% | 509,00 |
| 26.03.2024 | 12,91 | 13,30 | 12,91 | 13,00 | 1,21% | 7.249,00 |
| 25.03.2024 | 12,83 | 12,89 | 12,83 | 12,84 | -0,39% | 2.807,00 |
| 22.03.2024 | 12,76 | 12,94 | 12,72 | 12,89 | -0,62% | 2.080,00 |
| 21.03.2024 | 13,21 | 13,32 | 12,92 | 12,97 | -0,99% | 3.374,00 |
| 20.03.2024 | 12,69 | 13,10 | 12,59 | 13,10 | 3,19% | 1.728,00 |
| 19.03.2024 | 12,96 | 13,10 | 12,69 | 12,70 | -3,20% | 12.002,00 |
| 18.03.2024 | 13,23 | 13,34 | 13,06 | 13,12 | -0,72% | 3.017,00 |
| 15.03.2024 | 13,15 | 13,21 | 13,09 | 13,21 | 1,11% | 856,00 |
| 14.03.2024 | 12,96 | 13,41 | 12,96 | 13,07 | 0,04% | 2.685,00 |
| 13.03.2024 | 12,84 | 13,15 | 12,75 | 13,06 | 3,61% | 9.286,00 |
| 12.03.2024 | 12,71 | 12,85 | 12,61 | 12,61 | -2,21% | 2.349,00 |
| 11.03.2024 | 12,76 | 13,09 | 12,76 | 12,89 | 1,02% | 3.987,00 |
| 08.03.2024 | 12,79 | 12,91 | 12,76 | 12,76 | 1,51% | 2.138,00 |
| 07.03.2024 | 12,33 | 12,57 | 12,33 | 12,57 | 1,25% | 1.500,00 |
| 06.03.2024 | 12,10 | 12,50 | 12,10 | 12,42 | 1,39% | 894,00 |
| 05.03.2024 | 12,21 | 12,58 | 12,16 | 12,25 | -0,24% | 1.244,00 |
| 04.03.2024 | 11,81 | 12,30 | 11,81 | 12,28 | 5,32% | 1.904,00 |
| 01.03.2024 | 11,33 | 11,66 | 11,33 | 11,66 | 1,35% | 3.641,00 |
| 29.02.2024 | 11,26 | 11,50 | 11,26 | 11,50 | 1,77% | 2.615,00 |
| 28.02.2024 | 11,41 | 11,57 | 11,30 | 11,30 | -1,31% | 300,00 |
| 27.02.2024 | 11,58 | 11,66 | 11,42 | 11,45 | -2,18% | 5.464,00 |
| 26.02.2024 | 11,85 | 11,86 | 11,71 | 11,71 | -0,34% | 410,00 |
| 23.02.2024 | 11,51 | 11,75 | 11,51 | 11,75 | -1,22% | 331,00 |
| 22.02.2024 | 11,87 | 11,90 | 11,87 | 11,89 | 0,04% | 3.854,00 |
| 21.02.2024 | 11,96 | 12,00 | 11,89 | 11,89 | -1,37% | 130,00 |
| 20.02.2024 | 12,06 | 12,26 | 12,00 | 12,05 | -0,21% | 1.205,00 |
| 19.02.2024 | 12,13 | 12,18 | 12,08 | 12,08 | 1,34% | 143,00 |
| 16.02.2024 | 11,94 | 12,07 | 11,92 | 11,92 | -0,33% | 205,00 |
| 15.02.2024 | 11,54 | 12,05 | 11,54 | 11,96 | 3,96% | 293,00 |
| 14.02.2024 | 11,41 | 11,57 | 11,41 | 11,50 | 0,04% | 4.710,00 |
| 13.02.2024 | 12,37 | 12,37 | 11,50 | 11,50 | -6,09% | 3.036,00 |
| 12.02.2024 | 12,15 | 12,25 | 12,10 | 12,24 | 2,13% | 2.209,00 |
| 09.02.2024 | 12,16 | 12,16 | 11,99 | 11,99 | -2,00% | 3.273,00 |
| 08.02.2024 | 12,26 | 12,26 | 12,23 | 12,23 | -1,41% | 2.500,00 |
| 07.02.2024 | 12,22 | 12,44 | 12,22 | 12,41 | 0,49% | 950,00 |
| 06.02.2024 | 12,22 | 12,35 | 12,22 | 12,35 | 0,41% | 5.183,00 |
| 05.02.2024 | 12,49 | 12,51 | 12,25 | 12,30 | -1,95% | 2.196,00 |
| 02.02.2024 | 12,86 | 12,86 | 12,54 | 12,54 | -2,72% | 1.320,00 |
| 01.02.2024 | 12,51 | 12,89 | 12,51 | 12,89 | 2,10% | 2.220,00 |
| 31.01.2024 | 12,41 | 12,64 | 12,41 | 12,63 | 0,20% | 589,00 |
| 30.01.2024 | 12,62 | 12,78 | 12,49 | 12,60 | -3,15% | 3.698,00 |
| 29.01.2024 | 13,10 | 13,10 | 12,96 | 13,01 | 2,00% | 1.470,00 |
| 26.01.2024 | 12,81 | 12,96 | 12,76 | 12,76 | -1,51% | 3.850,00 |
| 25.01.2024 | 12,60 | 12,95 | 12,60 | 12,95 | 2,70% | 3.641,00 |
| 24.01.2024 | 12,83 | 13,11 | 12,61 | 12,61 | -1,48% | 1.959,00 |
| 23.01.2024 | 12,78 | 12,80 | 12,78 | 12,80 | 3,10% | 399,00 |
| 22.01.2024 | 12,25 | 12,47 | 12,23 | 12,42 | -0,28% | 3.421,00 |
| 19.01.2024 | 12,55 | 12,55 | 12,44 | 12,45 | -1,19% | 748,00 |
| 18.01.2024 | 12,60 | 12,80 | 12,45 | 12,60 | -0,16% | 7.079,00 |
| 17.01.2024 | 13,31 | 13,31 | 12,62 | 12,62 | -7,27% | 994,00 |
| 16.01.2024 | 14,01 | 14,12 | 13,61 | 13,61 | -3,61% | 1.445,00 |
| 15.01.2024 | 14,07 | 14,22 | 14,07 | 14,12 | 0,43% | 1.100,00 |
| 12.01.2024 | 13,43 | 14,06 | 13,43 | 14,06 | 4,93% | 1.754,00 |
| 11.01.2024 | 13,71 | 13,84 | 13,40 | 13,40 | -1,51% | 1.350,00 |
| 10.01.2024 | 13,81 | 14,09 | 13,61 | 13,61 | -2,12% | 1.209,00 |
| 09.01.2024 | 14,00 | 14,10 | 13,90 | 13,90 | -0,39% | 1.145,00 |
| 08.01.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -0,36% | - |
| 05.01.2024 | 14,05 | 14,30 | 14,01 | 14,01 | -0,04% | 377,00 |
| 04.01.2024 | 13,89 | 14,06 | 13,89 | 14,01 | 0,07% | 1.002,00 |
| 03.01.2024 | 14,41 | 14,46 | 13,95 | 14,00 | -5,37% | 1.565,00 |
| 02.01.2024 | 14,76 | 15,11 | 14,68 | 14,80 | -1,00% | 1.146,00 |
| 29.12.2023 | 14,82 | 14,95 | 14,82 | 14,95 | -0,37% | 344,00 |
| 28.12.2023 | 15,44 | 15,44 | 15,00 | 15,00 | -0,96% | 1.120,00 |
| 27.12.2023 | 15,06 | 15,15 | 15,00 | 15,15 | -1,27% | 1.139,00 |
| 22.12.2023 | 14,78 | 15,49 | 14,78 | 15,34 | 3,16% | 9.969,00 |
| 21.12.2023 | 14,55 | 14,87 | 14,55 | 14,87 | 0,47% | 2.007,00 |
| 20.12.2023 | 14,56 | 14,89 | 14,56 | 14,80 | 6,09% | 2.959,00 |
| 19.12.2023 | 14,01 | 14,01 | 13,88 | 13,95 | -1,27% | 1.450,00 |
| 18.12.2023 | 14,15 | 14,27 | 14,13 | 14,13 | -1,19% | 2.086,00 |
| 15.12.2023 | 14,21 | 14,30 | 14,21 | 14,30 | -1,45% | 339,00 |
| 14.12.2023 | 14,28 | 14,75 | 14,28 | 14,51 | 5,53% | 5.355,00 |
| 13.12.2023 | 13,11 | 13,75 | 13,11 | 13,75 | 3,34% | 1.550,00 |
| 12.12.2023 | 13,76 | 13,76 | 13,31 | 13,31 | -2,53% | 626,00 |
| 11.12.2023 | 13,90 | 13,90 | 13,55 | 13,65 | -4,14% | 2.008,00 |
| 08.12.2023 | 14,10 | 14,24 | 14,10 | 14,24 | 1,39% | 75,00 |
| 07.12.2023 | 14,25 | 14,40 | 14,05 | 14,05 | -1,65% | 1.720,00 |
| 06.12.2023 | 14,31 | 14,50 | 14,28 | 14,28 | -0,49% | 1.666,00 |
| 05.12.2023 | 14,66 | 14,75 | 14,05 | 14,35 | -1,44% | 1.325,00 |
| 04.12.2023 | 15,00 | 15,00 | 14,56 | 14,56 | -0,31% | 6.375,00 |