Pan American Silver Corp. PAAS
NYSE
$44,53-1,18 (-2,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $45,71 | -1,21 % | $45,71 | $45,98 | $45,45 | 1,47M |
| 2026-10-09 | $46,27 | +2,12 % | $46,25 | $46,88 | $45,80 | 3,32M |
| 2026-10-08 | $45,31 | +2,16 % | $44,01 | $45,32 | $43,94 | 3,03M |
| 2026-10-07 | $44,35 | -3,42 % | $44,48 | $44,86 | $43,75 | 2,95M |
| 2026-10-06 | $45,92 | +1,32 % | $45,52 | $46,21 | $44,84 | 2,25M |
| 2026-10-05 | $45,32 | -0,42 % | $45,74 | $45,77 | $44,56 | 2,08M |
| 2026-10-02 | $45,51 | +1,18 % | $45,72 | $46,02 | $44,78 | 3,09M |
| 2026-10-01 | $44,98 | -1,16 % | $45,37 | $45,51 | $44,72 | 2,98M |
| 2026-09-30 | $45,51 | -1,37 % | $46,51 | $46,52 | $45,42 | 3,23M |
| 2026-09-29 | $46,14 | +0,81 % | $45,88 | $46,30 | $45,38 | 2,83M |
| 2026-09-28 | $45,77 | -4,73 % | $45,57 | $46,52 | $45,04 | 3,65M |
| 2026-09-25 | $48,04 | +1,12 % | $47,57 | $48,25 | $47,16 | 2,32M |
| 2026-09-24 | $47,51 | -1,25 % | $47,50 | $47,60 | $46,61 | 3,21M |
| 2026-09-23 | $48,11 | -5,39 % | $49,35 | $49,39 | $47,80 | 4,40M |
| 2026-09-22 | $50,85 | +4,31 % | $48,67 | $51,24 | $48,56 | 3,28M |
| 2026-09-21 | $48,75 | -2,48 % | $50,30 | $50,30 | $48,31 | 2,92M |
| 2026-09-18 | $49,99 | +0,75 % | $50,18 | $50,38 | $49,06 | 4,26M |
| 2026-09-17 | $49,62 | +4,33 % | $49,22 | $50,20 | $48,46 | 2,76M |
| 2026-09-16 | $47,56 | -1,78 % | $49,21 | $49,28 | $46,74 | 3,20M |
| 2026-09-15 | $48,42 | -0,45 % | $48,72 | $48,82 | $47,73 | 1,88M |
| 2026-09-14 | $48,64 | -3,38 % | $48,74 | $49,15 | $47,92 | 3,37M |
| 2026-09-11 | $50,34 | -0,61 % | $51,32 | $51,96 | $50,06 | 2,52M |
| 2026-09-10 | $50,65 | -4,25 % | $50,93 | $51,60 | $50,47 | 3,47M |
| 2026-09-09 | $52,90 | +3,73 % | $52,06 | $53,31 | $52,01 | 5,15M |
| 2026-09-08 | $51,00 | -0,66 % | $51,50 | $52,13 | $50,98 | 3,19M |
| 2026-09-04 | $51,34 | -2,40 % | $51,27 | $52,04 | $50,65 | 3,21M |
| 2026-09-03 | $52,60 | +2,06 % | $53,26 | $53,26 | $51,56 | 4,47M |
| 2026-09-02 | $51,54 | +3,08 % | $51,14 | $52,72 | $50,95 | 5,62M |
| 2026-09-01 | $50,00 | -3,70 % | $50,00 | $52,05 | $49,72 | 4,43M |
| 2026-08-31 | $51,92 | -1,80 % | $52,72 | $52,85 | $51,21 | 2,82M |
| 2026-08-28 | $52,87 | -3,68 % | $55,65 | $56,00 | $52,11 | 7,22M |
| 2026-08-27 | $54,89 | +4,29 % | $52,79 | $54,99 | $52,50 | 4,55M |
| 2026-08-26 | $52,63 | -2,91 % | $52,72 | $53,41 | $52,49 | 4,40M |
| 2026-08-25 | $54,21 | +1,08 % | $52,45 | $54,21 | $52,35 | 4,79M |
| 2026-08-24 | $53,63 | +1,06 % | $52,90 | $53,71 | $52,32 | 6,17M |
| 2026-08-21 | $53,07 | +2,21 % | $53,15 | $53,29 | $52,15 | 14,65M |
| 2026-08-20 | $51,92 | +3,22 % | $50,07 | $52,16 | $49,51 | 5,08M |
| 2026-08-19 | $50,30 | +7,94 % | $49,42 | $50,71 | $48,90 | 5,90M |
| 2026-08-18 | $46,60 | -3,14 % | $47,39 | $47,81 | $46,33 | 4,22M |
| 2026-08-17 | $48,11 | +1,46 % | $47,78 | $48,67 | $47,24 | 4,57M |
| 2026-08-14 | $47,42 | +0,25 % | $48,45 | $48,76 | $47,07 | 4,42M |
| 2026-08-13 | $47,30 | -9,70 % | $48,00 | $48,90 | $46,92 | 9,39M |
| 2026-08-12 | $52,38 | +1,14 % | $53,30 | $53,50 | $52,10 | 4,44M |
| 2026-08-11 | $51,79 | -0,02 % | $51,60 | $52,35 | $51,43 | 3,12M |
| 2026-08-10 | $51,80 | +1,13 % | $50,76 | $52,11 | $50,15 | 4,57M |
| 2026-08-07 | $51,22 | +6,60 % | $51,07 | $51,62 | $50,30 | 5,44M |
| 2026-08-06 | $48,05 | -0,39 % | $47,40 | $48,52 | $47,10 | 3,54M |
| 2026-08-05 | $48,24 | +7,41 % | $47,29 | $48,64 | $46,80 | 6,29M |
| 2026-08-04 | $44,91 | +2,70 % | $45,00 | $45,61 | $44,44 | 3,48M |
| 2026-08-03 | $43,73 | +1,44 % | $42,68 | $43,82 | $42,33 | 2,09M |
| 2026-07-31 | $43,11 | -2,09 % | $43,39 | $43,53 | $42,05 | 3,66M |
| 2026-07-30 | $44,03 | +3,48 % | $43,35 | $44,10 | $42,33 | 3,75M |
| 2026-07-29 | $42,55 | -1,57 % | $42,78 | $43,92 | $41,64 | 3,54M |
| 2026-07-28 | $43,23 | -2,04 % | $43,33 | $43,60 | $42,43 | 3,25M |
| 2026-07-27 | $44,13 | +0,23 % | $44,42 | $45,00 | $43,23 | 2,70M |
| 2026-07-24 | $44,03 | -0,36 % | $44,38 | $44,81 | $43,82 | 2,87M |
| 2026-07-23 | $44,19 | -2,43 % | $43,80 | $44,51 | $43,33 | 3,13M |
| 2026-07-22 | $45,29 | +1,94 % | $45,35 | $46,28 | $44,83 | 4,05M |
| 2026-07-21 | $44,43 | +5,31 % | $43,50 | $44,60 | $43,16 | 4,62M |
| 2026-07-20 | $42,19 | +1,01 % | $41,59 | $42,53 | $41,48 | 3,88M |
| 2026-07-17 | $41,77 | -0,50 % | $41,11 | $42,23 | $40,76 | 3,52M |
| 2026-07-16 | $41,98 | -3,65 % | $42,50 | $42,86 | $41,55 | 3,93M |
| 2026-07-15 | $43,57 | +0,14 % | $44,22 | $44,30 | $42,37 | 3,26M |
| 2026-07-14 | $43,51 | +1,90 % | $44,00 | $44,26 | $43,17 | 4,41M |
| 2026-07-13 | $42,70 | -2,22 % | $42,82 | $43,27 | $42,26 | 2,93M |
| 2026-07-10 | $43,67 | -1,02 % | $43,76 | $44,05 | $42,96 | 2,95M |
| 2026-07-09 | $44,12 | +3,57 % | $43,44 | $44,30 | $42,86 | 3,45M |
| 2026-07-08 | $42,60 | -3,53 % | $43,15 | $43,57 | $41,63 | 7,01M |
| 2026-07-07 | $44,16 | -1,91 % | $44,77 | $45,44 | $43,48 | 4,49M |
| 2026-07-06 | $45,02 | -2,74 % | $47,05 | $47,37 | $44,71 | 5,18M |
| 2026-07-02 | $46,29 | +4,42 % | $45,80 | $47,15 | $45,33 | 5,14M |
| 2026-07-01 | $44,33 | -1,03 % | $44,37 | $46,39 | $44,17 | 2,80M |
| 2026-06-30 | $44,79 | +0,27 % | $44,86 | $45,09 | $43,73 | 3,64M |
| 2026-06-29 | $44,67 | -1,72 % | $45,01 | $45,06 | $43,78 | 4,47M |
| 2026-06-26 | $45,45 | +1,02 % | $45,27 | $46,53 | $45,17 | 4,44M |
| 2026-06-25 | $44,99 | +1,35 % | $45,27 | $45,69 | $44,18 | 4,34M |
| 2026-06-24 | $44,39 | -3,96 % | $44,31 | $45,84 | $43,74 | 7,54M |
| 2026-06-23 | $46,22 | -5,50 % | $46,47 | $47,21 | $45,90 | 4,36M |
| 2026-06-22 | $48,91 | -0,18 % | $48,80 | $49,26 | $48,28 | 3,62M |
| 2026-06-18 | $49,00 | -2,89 % | $50,38 | $51,70 | $48,67 | 6,56M |
| 2026-06-17 | $50,46 | -2,81 % | $52,03 | $53,99 | $50,36 | 5,77M |
| 2026-06-16 | $51,92 | +1,86 % | $51,28 | $52,48 | $51,03 | 3,52M |
| 2026-06-15 | $50,97 | +5,88 % | $51,70 | $52,78 | $50,78 | 7,28M |
| 2026-06-12 | $48,14 | +3,46 % | $46,51 | $48,70 | $46,30 | 6,06M |
| 2026-06-11 | $46,53 | +5,34 % | $43,82 | $46,63 | $43,82 | 5,50M |
| 2026-06-10 | $44,17 | -4,25 % | $44,50 | $45,73 | $43,94 | 5,54M |
| 2026-06-09 | $46,13 | -2,43 % | $47,82 | $48,09 | $44,25 | 7,34M |
| 2026-06-08 | $47,28 | -0,63 % | $47,83 | $48,65 | $46,94 | 4,19M |
| 2026-06-05 | $47,58 | -10,31 % | $51,55 | $51,93 | $47,14 | 8,02M |
| 2026-06-04 | $53,05 | +0,87 % | $53,41 | $54,33 | $52,89 | 2,90M |