Pan American Silver NQ

PAAS
🏛️ Deutschland →
32.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 21.69 21.71 21.06 21.36 0.0M
2021-12-29 22.38 22.53 21.49 21.60 0.0M
2021-12-28 22.36 22.57 22.10 22.14 0.0M
2021-12-27 21.98 22.35 21.80 22.21 0.0M
2021-12-23 22.21 22.29 21.51 21.99 0.0M
2021-12-22 21.80 22.20 21.30 21.98 0.0M
2021-12-21 21.50 21.91 21.31 21.84 0.0M
2021-12-20 21.92 21.92 21.17 21.31 0.0M
2021-12-17 21.17 21.91 21.06 21.73 0.0M
2021-12-16 20.29 21.23 19.74 21.07 0.0M
2021-12-15 19.71 20.16 19.01 19.58 0.0M
2021-12-14 20.42 21.30 19.73 19.87 0.0M
2021-12-13 20.90 21.07 20.43 20.69 0.0M
2021-12-10 21.11 21.58 20.64 20.79 0.0M
2021-12-09 21.90 21.97 21.09 21.18 0.0M
2021-12-08 21.69 21.90 21.13 21.75 0.0M
2021-12-07 21.30 21.99 21.21 21.79 0.0M
2021-12-06 20.73 21.39 20.51 21.34 0.0M
2021-12-03 21.01 21.30 20.70 20.87 0.0M
2021-12-02 21.50 21.64 20.75 21.15 0.0M
2021-12-01 22.51 22.99 21.27 21.29 0.0M
2021-11-30 22.69 23.28 22.29 22.64 0.0M
2021-11-29 23.13 23.13 22.42 22.60 0.0M
2021-11-26 23.48 23.68 22.37 22.69 0.0M
2021-11-25 23.94 23.94 23.48 23.51 0.0M
2021-11-24 23.22 23.58 23.00 23.50 0.0M
2021-11-23 23.12 23.32 22.42 23.32 0.0M
2021-11-22 23.91 24.14 22.18 23.09 0.0M
2021-11-19 24.20 24.42 23.72 23.77 0.0M
2021-11-18 24.70 24.85 24.01 24.01 0.0M
2021-11-17 24.78 25.04 24.47 24.47 0.0M
2021-11-16 24.43 24.94 24.30 24.43 0.0M
2021-11-15 24.11 24.50 23.94 24.43 0.0M
2021-11-12 24.43 24.46 23.76 24.19 0.0M
2021-11-11 23.77 24.47 23.61 24.30 0.1M
2021-11-10 22.98 24.20 22.51 23.44 0.0M
2021-11-09 22.80 23.04 22.60 23.02 0.0M
2021-11-08 22.36 22.91 22.36 22.85 0.0M
2021-11-05 21.93 22.53 21.64 22.52 0.0M
2021-11-04 22.39 22.89 21.66 21.66 0.0M
2021-11-03 22.19 22.23 21.46 22.18 0.0M
2021-11-02 22.10 22.39 21.71 22.10 0.0M
2021-11-01 22.34 22.45 21.92 22.39 0.0M
2021-10-29 22.39 22.64 22.02 22.20 0.0M
2021-10-28 22.88 22.99 22.36 22.40 0.0M
2021-10-27 22.68 23.00 22.41 22.93 0.0M
2021-10-26 22.90 23.30 22.55 22.86 0.0M
2021-10-25 22.74 23.04 22.54 22.93 0.0M
2021-10-22 22.34 23.18 22.34 22.56 0.0M
2021-10-21 22.00 22.44 21.90 22.11 0.0M
2021-10-20 21.99 22.63 21.81 22.21 0.0M
2021-10-19 21.49 22.24 21.49 21.59 0.0M
2021-10-18 21.83 22.20 21.32 21.34 0.0M
2021-10-15 22.09 22.20 21.43 21.68 0.0M
2021-10-14 21.70 22.40 21.70 22.06 0.0M
2021-10-13 21.05 21.80 20.80 21.64 0.0M
2021-10-12 20.70 21.24 20.56 21.10 0.0M
2021-10-11 20.99 21.10 20.51 20.60 0.0M
2021-10-08 20.61 21.51 20.52 20.80 0.0M
2021-10-07 20.22 20.88 20.22 20.73 0.0M
2021-10-06 19.72 20.48 19.56 20.48 0.0M
2021-10-05 19.95 20.39 19.27 19.85 0.0M
2021-10-04 20.29 20.48 19.81 20.09 0.0M
2021-10-01 20.03 20.50 19.79 20.03 0.0M
2021-09-30 19.92 20.41 19.76 20.22 0.0M
2021-09-29 20.17 20.49 19.76 19.84 0.1M
2021-09-28 20.26 20.53 19.81 20.30 0.0M
2021-09-27 20.44 20.74 20.10 20.31 0.0M
2021-09-24 20.35 20.50 19.94 20.09 0.0M
2021-09-23 20.74 20.94 20.05 20.18 0.0M
2021-09-22 20.93 21.10 20.67 20.67 0.0M
2021-09-21 20.84 21.27 20.71 20.77 0.0M
2021-09-20 20.80 20.97 20.30 20.70 0.0M
2021-09-17 20.86 21.18 20.61 20.84 0.0M
2021-09-16 21.74 21.89 20.67 21.00 0.0M
2021-09-15 21.98 22.15 21.76 21.80 0.0M
2021-09-14 21.95 22.22 21.56 22.05 0.0M
2021-09-13 21.30 22.26 21.18 21.96 0.0M
2021-09-10 21.98 21.98 21.24 21.27 0.0M
2021-09-09 21.76 22.25 21.57 21.78 0.0M
2021-09-08 21.71 22.01 21.48 21.99 0.0M
2021-09-07 22.68 22.68 21.63 21.80 0.0M
2021-09-06 22.64 22.78 22.51 22.58 0.0M
2021-09-03 21.79 22.74 21.68 22.34 0.0M
2021-09-02 21.73 21.98 21.58 21.75 0.0M
2021-09-01 22.02 22.29 21.68 21.81 0.0M
2021-08-31 21.75 22.14 21.58 21.99 0.0M
2021-08-30 21.88 22.49 21.68 21.76 0.0M
2021-08-27 21.11 22.06 20.87 21.96 0.0M
2021-08-26 21.01 21.36 20.91 21.05 0.0M
2021-08-25 21.49 21.65 21.00 21.26 0.0M
2021-08-24 21.72 22.00 21.39 21.70 0.0M
2021-08-23 20.75 21.80 20.54 21.70 0.0M
2021-08-20 20.72 20.81 20.32 20.35 0.0M
2021-08-19 20.89 21.01 20.52 20.62 0.0M
2021-08-18 21.83 22.17 20.84 21.00 0.0M
2021-08-17 22.19 22.40 21.54 21.70 0.0M
2021-08-16 22.41 22.61 21.86 22.01 0.0M
2021-08-13 22.30 22.79 22.18 22.51 0.0M
2021-08-12 22.46 22.86 22.00 22.08 0.0M
2021-08-11 21.52 22.92 21.13 22.66 0.0M
2021-08-10 22.02 22.03 21.51 21.52 0.0M
2021-08-09 22.25 22.77 21.62 21.80 0.0M
2021-08-06 23.29 23.40 22.30 22.78 0.0M
2021-08-05 23.16 23.39 22.82 23.09 0.0M
2021-08-04 23.73 24.15 23.33 23.33 0.0M
2021-08-03 23.26 23.59 23.07 23.46 0.0M
2021-08-02 23.86 23.86 23.22 23.53 0.0M
2021-07-30 23.87 23.87 23.50 23.55 0.0M
2021-07-29 23.56 24.27 23.51 23.91 0.0M
2021-07-28 22.90 23.45 22.73 23.45 0.0M
2021-07-27 23.02 23.03 22.39 22.58 0.0M
2021-07-26 22.88 23.23 22.77 22.99 0.0M
2021-07-23 23.04 23.04 22.56 22.72 0.0M
2021-07-22 22.99 23.04 22.43 22.84 0.0M
2021-07-21 22.10 22.99 22.10 22.93 0.0M
2021-07-20 22.15 22.64 22.01 22.23 0.0M
2021-07-19 22.85 22.95 21.91 22.22 0.0M
2021-07-16 24.08 24.08 22.84 22.94 0.0M
2021-07-15 24.40 24.51 23.98 24.03 0.0M
2021-07-14 24.35 24.66 24.16 24.16 0.0M
2021-07-13 23.89 24.50 23.50 24.12 0.0M
2021-07-12 24.09 24.19 23.63 23.63 0.0M
2021-07-09 23.40 24.10 23.31 24.05 0.0M
2021-07-08 23.79 24.12 23.01 23.16 0.0M
2021-07-07 24.26 24.49 23.73 23.81 0.0M
2021-07-06 24.48 24.81 23.95 24.09 0.0M
2021-07-05 24.64 24.74 24.18 24.32 0.0M
2021-07-02 24.14 24.58 24.00 24.26 0.0M
2021-07-01 24.39 24.54 23.82 24.11 0.0M
2021-06-30 23.77 24.30 23.63 24.18 0.0M
2021-06-29 23.49 23.95 23.17 23.62 0.0M
2021-06-28 24.02 24.09 23.31 23.69 0.0M
2021-06-25 24.16 24.40 23.75 23.79 0.0M
2021-06-24 24.01 24.40 23.86 24.09 0.0M
2021-06-23 24.39 24.68 24.09 24.10 0.0M
2021-06-22 24.22 24.40 23.70 24.03 0.0M
2021-06-21 24.25 24.54 23.46 24.18 0.0M
2021-06-18 24.54 25.05 23.78 23.85 0.0M
2021-06-17 25.13 25.39 24.16 24.22 0.1M
2021-06-16 25.41 25.59 25.02 25.31 0.0M
2021-06-15 25.94 26.22 25.09 25.30 0.0M
2021-06-14 26.24 26.43 25.30 25.98 0.0M
2021-06-11 26.69 26.99 26.00 26.01 0.0M
2021-06-10 25.87 26.61 25.68 26.61 0.0M
2021-06-09 25.53 26.14 25.31 25.98 0.0M
2021-06-08 26.01 26.15 25.49 25.49 0.0M
2021-06-07 26.17 26.59 26.11 26.35 0.0M
2021-06-04 26.29 26.71 25.90 26.51 0.0M
2021-06-03 27.00 27.20 26.11 26.36 0.0M
2021-06-02 27.41 27.77 26.86 27.36 0.0M
2021-06-01 27.65 28.29 27.47 27.56 0.0M
2021-05-31 27.56 27.78 27.01 27.59 0.1M
2021-05-28 27.63 27.84 26.95 27.48 0.1M
2021-05-27 27.49 27.89 27.10 27.78 0.0M
2021-05-26 27.99 28.30 27.36 27.36 0.0M
2021-05-25 27.59 27.87 26.91 27.80 0.0M
2021-05-24 27.79 28.27 26.80 27.50 0.0M
2021-05-20 27.27 28.16 26.86 27.70 0.0M
2021-05-19 27.55 27.59 26.22 27.08 0.0M
2021-05-18 28.33 28.49 27.08 27.58 0.0M
2021-05-17 25.52 27.99 25.40 27.82 0.1M
2021-05-14 25.09 25.64 24.81 25.52 0.1M
2021-05-13 26.40 27.00 24.23 24.35 0.1M
2021-05-12 28.35 29.10 27.57 27.69 0.0M
2021-05-11 28.75 28.84 27.42 28.62 0.0M
2021-05-10 29.43 29.78 28.50 28.50 0.0M
2021-05-07 29.01 29.44 28.50 28.63 0.0M
2021-05-06 27.77 29.38 27.71 29.00 0.0M
2021-05-05 27.65 27.90 27.30 27.63 0.0M
2021-05-04 27.67 28.58 27.33 27.63 0.0M
2021-05-03 26.74 28.00 26.61 27.76 0.0M
2021-04-30 26.40 27.03 26.23 26.46 0.0M
2021-04-29 26.76 27.49 26.20 26.78 0.0M
2021-04-28 26.84 27.42 26.43 27.25 0.0M
2021-04-27 27.89 28.07 26.91 26.91 0.0M
2021-04-26 28.24 28.27 27.42 27.64 0.0M
2021-04-23 28.30 28.49 27.85 27.85 0.0M
2021-04-22 28.76 28.76 28.03 28.33 0.0M
2021-04-21 28.11 29.05 28.08 28.93 0.0M
2021-04-20 27.61 28.19 27.22 28.04 0.0M
2021-04-19 28.29 28.50 27.40 27.62 0.0M
2021-04-16 28.31 28.98 28.06 28.19 0.0M
2021-04-15 27.41 29.09 27.16 28.56 0.0M
2021-04-14 28.09 28.09 27.06 27.09 0.0M
2021-04-13 27.47 28.23 27.23 27.85 0.0M
2021-04-12 28.14 28.30 27.17 27.37 0.0M
2021-04-09 28.16 28.33 27.51 28.15 0.0M
2021-04-08 27.44 28.33 27.26 28.24 0.0M
2021-04-07 27.43 27.53 27.00 27.22 0.0M
2021-04-06 26.97 27.89 26.55 27.51 0.0M
2021-04-01 25.64 26.70 25.42 26.56 0.0M
2021-03-31 25.10 25.95 24.99 25.52 0.0M
2021-03-30 25.50 25.90 24.59 25.07 0.0M
2021-03-29 25.81 26.50 24.91 25.71 0.0M
2021-03-26 26.00 26.22 25.61 26.22 0.0M
2021-03-25 25.64 26.04 25.06 26.00 0.0M
2021-03-24 26.28 26.47 25.61 25.98 0.0M
2021-03-23 27.70 27.83 26.00 26.01 0.0M
2021-03-22 27.70 28.20 27.20 27.89 0.0M
2021-03-19 28.29 28.65 27.51 27.86 0.0M
2021-03-18 29.36 29.45 27.88 28.22 0.0M
2021-03-17 28.10 29.18 27.53 28.64 0.0M
2021-03-16 28.04 28.48 27.70 27.70 0.0M
2021-03-15 27.45 28.47 27.00 28.47 0.0M
2021-03-12 25.57 26.86 25.56 26.58 0.0M
2021-03-11 26.12 26.69 26.04 26.33 0.0M
2021-03-10 26.14 26.35 25.56 26.20 0.0M
2021-03-09 25.58 26.62 25.50 26.01 0.0M
2021-03-08 26.30 26.40 25.20 25.30 0.0M
2021-03-05 25.62 25.95 24.68 25.94 0.1M
2021-03-04 26.30 26.57 25.21 25.90 0.0M
2021-03-03 27.54 27.64 25.90 26.47 0.0M
2021-03-02 26.45 27.72 26.30 27.53 0.0M
2021-03-01 28.18 28.50 26.53 26.65 0.0M
2021-02-26 28.20 28.64 26.99 27.35 0.0M
2021-02-25 30.33 30.40 28.72 29.12 0.1M
2021-02-24 28.31 30.57 27.68 30.17 0.1M
2021-02-23 28.64 28.70 27.06 28.49 0.0M
2021-02-22 27.19 28.80 27.10 28.40 0.1M
2021-02-19 26.50 27.20 26.26 26.95 0.0M
2021-02-18 26.60 27.30 26.01 26.55 0.0M
2021-02-17 27.38 27.38 26.20 26.50 0.0M
2021-02-16 27.90 28.10 26.90 27.10 0.0M
2021-02-15 27.76 28.00 27.51 27.90 0.0M
2021-02-12 27.10 27.72 26.66 27.43 0.0M
2021-02-11 27.80 27.80 26.85 27.01 0.0M
2021-02-10 27.57 27.94 27.23 27.37 0.0M
2021-02-09 27.72 27.90 27.06 27.46 0.0M
2021-02-08 27.30 27.88 26.71 27.54 0.0M
2021-02-05 26.79 27.20 26.01 26.66 0.0M
2021-02-04 26.01 26.42 25.30 26.42 0.0M
2021-02-03 26.80 27.35 26.01 26.20 0.1M
2021-02-02 30.20 30.20 26.14 26.20 0.1M
2021-02-01 30.08 32.70 29.12 30.16 0.3M
2021-01-29 25.97 28.00 25.91 26.81 0.1M
2021-01-28 23.50 26.49 23.50 25.77 0.1M
2021-01-27 24.52 24.80 23.08 23.31 0.0M
2021-01-26 24.28 24.95 24.28 24.71 0.0M
2021-01-25 25.12 25.25 24.34 24.45 0.0M
2021-01-22 25.00 25.20 24.39 24.93 0.0M
2021-01-21 26.60 26.60 25.10 25.34 0.0M
2021-01-20 24.60 26.40 24.41 26.34 0.0M
2021-01-19 24.81 25.20 24.17 24.41 0.1M
2021-01-18 25.08 25.30 24.27 24.53 0.0M
2021-01-15 25.81 26.28 24.23 24.36 0.0M
2021-01-14 26.43 26.74 25.40 25.73 0.0M
2021-01-13 28.15 28.18 26.39 26.40 0.0M
2021-01-12 29.00 30.00 27.33 27.95 0.0M
2021-01-11 28.70 29.80 28.01 28.28 0.0M
2021-01-08 31.37 31.37 28.40 29.00 0.1M
2021-01-07 31.20 31.50 30.31 31.19 0.0M
2021-01-06 30.79 31.55 30.15 30.66 0.0M
2021-01-05 30.90 31.10 29.50 31.10 0.0M
2021-01-04 28.61 30.64 28.46 30.64 0.0M