Echtzeit-Aktienkurs Pan American Silver Corp.
Bid:
Ask:
Aktienkurse zur Pan American Silver Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 33,07 | 33,08 | 33,03 | 33,03 | -6,77% | - |
25.02.2021 | 36,38 | 36,40 | 34,95 | 35,43 | -3,68% | - |
24.02.2021 | 35,35 | 37,25 | 35,15 | 36,79 | 6,25% | - |
23.02.2021 | 34,46 | 34,71 | 33,74 | 34,62 | -0,09% | - |
22.02.2021 | 33,68 | 35,04 | 33,64 | 34,65 | 6,70% | - |
19.02.2021 | 32,37 | 32,71 | 32,30 | 32,48 | 1,48% | - |
18.02.2021 | 31,64 | 32,59 | 31,56 | 32,00 | 0,39% | - |
17.02.2021 | 31,90 | 32,32 | 31,66 | 31,88 | -2,69% | - |
16.02.2021 | 33,48 | 33,67 | 32,68 | 32,76 | -1,77% | - |
12.02.2021 | 32,73 | 33,59 | 32,66 | 33,35 | 1,91% | - |
11.02.2021 | 33,47 | 33,68 | 32,55 | 32,72 | -1,70% | - |
10.02.2021 | 33,59 | 33,61 | 33,06 | 33,29 | 0,68% | - |
09.02.2021 | 33,51 | 33,53 | 0,00 | 33,06 | -0,66% | - |
08.02.2021 | 32,96 | 33,59 | 32,96 | 33,28 | 3,89% | - |
05.02.2021 | 31,40 | 32,36 | 31,40 | 32,04 | 1,38% | - |
04.02.2021 | 30,79 | 31,68 | 0,00 | 31,60 | 0,21% | - |
03.02.2021 | 31,40 | 32,01 | 31,24 | 31,54 | 0,13% | - |
02.02.2021 | 31,67 | 32,73 | 31,43 | 31,50 | -13,30% | - |
01.02.2021 | 37,12 | 37,38 | 35,13 | 36,33 | 11,86% | - |
29.01.2021 | 32,57 | 33,09 | 0,00 | 32,48 | 3,85% | - |
28.01.2021 | 31,71 | 31,98 | 0,00 | 31,27 | 11,14% | - |
27.01.2021 | 28,95 | 29,14 | 27,96 | 28,14 | -5,84% | - |
26.01.2021 | 29,89 | 29,89 | 29,87 | 29,88 | 0,40% | - |
25.01.2021 | 29,89 | 29,97 | 29,55 | 29,76 | -1,62% | - |
22.01.2021 | 30,23 | 30,61 | 30,15 | 30,25 | -1,87% | - |
21.01.2021 | 30,86 | 30,86 | 30,82 | 30,83 | -3,16% | - |
20.01.2021 | 31,81 | 31,83 | 31,80 | 31,83 | 7,81% | - |
19.01.2021 | 29,53 | 29,80 | 29,24 | 29,53 | 0,61% | - |
15.01.2021 | 30,24 | 30,32 | 0,00 | 29,35 | -5,90% | - |
14.01.2021 | 31,56 | 31,93 | 30,94 | 31,19 | -2,62% | - |
13.01.2021 | 32,61 | 33,23 | 32,01 | 32,03 | -5,88% | - |
12.01.2021 | 33,75 | 34,06 | 33,21 | 34,03 | -0,73% | - |
11.01.2021 | 34,28 | 34,28 | 34,27 | 34,28 | -3,00% | - |
08.01.2021 | 35,73 | 35,98 | 34,69 | 35,34 | -7,69% | - |
07.01.2021 | 37,93 | 38,40 | 37,61 | 38,28 | 0,70% | - |
06.01.2021 | 37,53 | 38,15 | 36,97 | 38,02 | -0,46% | - |
05.01.2021 | 37,76 | 38,28 | 37,60 | 38,19 | 2,07% | - |
04.01.2021 | 36,44 | 37,49 | 36,06 | 37,42 | 8,42% | - |
31.12.2020 | 34,46 | 34,84 | 34,25 | 34,51 | -1,54% | - |
30.12.2020 | 33,82 | 35,08 | 33,70 | 35,05 | 5,68% | - |
29.12.2020 | 33,06 | 33,93 | 33,05 | 33,17 | -0,64% | - |
28.12.2020 | 33,75 | 33,80 | 33,23 | 33,38 | 1,54% | - |
24.12.2020 | 32,86 | 33,15 | 32,83 | 32,88 | 0,40% | - |
23.12.2020 | 32,95 | 33,12 | 32,64 | 32,75 | 1,82% | - |
22.12.2020 | 33,02 | 33,04 | 32,07 | 32,16 | -4,95% | - |
21.12.2020 | 33,91 | 34,46 | 33,59 | 33,84 | 2,13% | - |
18.12.2020 | 33,56 | 33,67 | 33,09 | 33,13 | -2,14% | - |
17.12.2020 | 33,83 | 34,13 | 33,26 | 33,86 | 7,90% | - |
16.12.2020 | 32,24 | 32,88 | 31,33 | 31,38 | 3,00% | - |
15.12.2020 | 30,46 | 30,46 | 30,46 | 30,46 | 8,19% | - |
14.12.2020 | 28,90 | 28,99 | 28,16 | 28,16 | -6,48% | - |
11.12.2020 | 30,28 | 30,28 | 29,50 | 30,11 | -0,17% | - |
10.12.2020 | 30,45 | 30,46 | 29,82 | 30,16 | -0,17% | - |
09.12.2020 | 30,69 | 32,81 | 29,38 | 30,21 | 4,75% | - |
08.12.2020 | 31,53 | 31,97 | 28,84 | 28,84 | 1,26% | - |
07.12.2020 | 31,71 | 32,35 | 28,48 | 28,48 | -4,53% | - |
04.12.2020 | 30,60 | 30,77 | 29,83 | 29,83 | -2,87% | - |
03.12.2020 | 30,45 | 30,79 | 30,39 | 30,71 | -0,44% | - |
02.12.2020 | 30,82 | 31,63 | 30,11 | 30,84 | 2,61% | - |
01.12.2020 | 30,89 | 30,90 | 30,06 | 30,06 | 10,60% | - |
30.11.2020 | 29,49 | 29,56 | 27,18 | 27,18 | -6,76% | - |
27.11.2020 | 28,71 | 29,26 | 28,61 | 29,15 | -0,14% | - |
25.11.2020 | 29,18 | 29,19 | 29,17 | 29,19 | 1,51% | - |
24.11.2020 | 28,59 | 29,24 | 28,54 | 28,75 | -1,32% | - |
23.11.2020 | 28,99 | 29,27 | 28,72 | 29,14 | -5,38% | - |
20.11.2020 | 31,25 | 31,27 | 30,71 | 30,79 | 1,47% | - |
19.11.2020 | 30,83 | 30,86 | 30,22 | 30,35 | -1,89% | - |
18.11.2020 | 31,41 | 31,86 | 30,85 | 30,93 | -2,52% | - |
17.11.2020 | 31,73 | 31,74 | 31,73 | 31,73 | -2,77% | - |
16.11.2020 | 32,72 | 33,22 | 32,55 | 32,64 | -1,06% | - |
13.11.2020 | 33,04 | 33,23 | 32,71 | 32,99 | 0,93% | - |
12.11.2020 | 33,05 | 33,48 | 32,49 | 32,68 | 2,69% | - |
11.11.2020 | 32,26 | 32,54 | 31,69 | 31,83 | -2,57% | - |
10.11.2020 | 33,66 | 33,92 | 32,67 | 32,67 | -3,16% | - |
09.11.2020 | 33,73 | 33,73 | 33,73 | 33,73 | -8,60% | - |
06.11.2020 | 36,14 | 37,29 | 31,29 | 36,91 | 1,99% | - |
05.11.2020 | 34,52 | 36,28 | 34,52 | 36,19 | 12,50% | - |
04.11.2020 | 33,46 | 33,79 | 32,10 | 32,17 | -5,45% | - |
03.11.2020 | 33,11 | 34,10 | 33,11 | 34,02 | 4,76% | - |
02.11.2020 | 0,00 | 32,70 | 0,00 | 32,48 | 2,24% | - |
30.10.2020 | 31,41 | 31,92 | 30,66 | 31,77 | 3,10% | - |
29.10.2020 | 30,57 | 31,08 | 30,49 | 30,81 | 1,77% | - |
28.10.2020 | 31,02 | 31,13 | 30,13 | 30,28 | -9,26% | - |
27.10.2020 | 32,90 | 33,46 | 32,80 | 33,37 | 1,99% | - |
26.10.2020 | 33,64 | 33,83 | 32,65 | 32,72 | -1,71% | - |
23.10.2020 | 33,22 | 33,43 | 32,80 | 33,29 | -0,70% | - |
22.10.2020 | 33,64 | 33,72 | 33,01 | 33,52 | -1,86% | - |
21.10.2020 | 33,64 | 34,30 | 33,48 | 34,16 | 3,53% | - |
20.10.2020 | 32,37 | 33,24 | 32,16 | 32,99 | 3,16% | - |
19.10.2020 | 33,34 | 33,34 | 31,96 | 31,98 | -2,69% | - |
16.10.2020 | 33,35 | 33,51 | 32,86 | 32,87 | -1,85% | - |
15.10.2020 | 33,56 | 33,89 | 33,23 | 33,49 | -2,67% | - |
14.10.2020 | 34,35 | 34,63 | 33,93 | 34,41 | 1,76% | - |
13.10.2020 | 33,19 | 33,96 | 32,86 | 33,81 | -1,41% | - |
12.10.2020 | 33,99 | 34,69 | 33,80 | 34,30 | 0,47% | - |
09.10.2020 | 33,22 | 34,19 | 32,90 | 34,14 | 5,86% | - |
08.10.2020 | 32,25 | 32,42 | 31,84 | 32,25 | 1,90% | - |
07.10.2020 | 32,15 | 32,53 | 31,55 | 31,65 | -2,13% | - |
06.10.2020 | 32,34 | 32,34 | 32,33 | 32,34 | -3,66% | - |
05.10.2020 | 0,00 | 34,16 | 0,00 | 33,57 | 1,48% | - |