Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,22 | 3,56 | 3,21 | 3,50 | 3,86% | 3.888.902,00 |
| 02.07.2025 | 3,48 | 3,53 | 3,21 | 3,37 | -2,88% | 7.093.798,00 |
| 01.07.2025 | 3,68 | 3,70 | 3,46 | 3,47 | -3,61% | 4.154.072,00 |
| 30.06.2025 | 3,40 | 3,60 | 3,40 | 3,60 | 5,26% | 5.335.980,00 |
| 27.06.2025 | 3,46 | 3,48 | 3,37 | 3,42 | -5,00% | 4.446.925,00 |
| 26.06.2025 | 3,53 | 3,61 | 3,48 | 3,60 | 2,56% | 4.963.127,00 |
| 25.06.2025 | 3,40 | 3,57 | 3,35 | 3,51 | 2,63% | 7.154.909,00 |
| 24.06.2025 | 3,35 | 3,45 | 3,26 | 3,42 | -1,16% | 5.367.514,00 |
| 23.06.2025 | 3,46 | 3,59 | 3,43 | 3,46 | -0,86% | 5.437.613,00 |
| 20.06.2025 | 3,48 | 3,54 | 3,40 | 3,49 | -1,13% | 3.892.238,00 |
| 18.06.2025 | 3,66 | 3,69 | 3,51 | 3,53 | -3,55% | 4.566.519,00 |
| 17.06.2025 | 3,66 | 3,69 | 3,55 | 3,66 | 1,10% | 5.882.859,00 |
| 16.06.2025 | 3,57 | 3,65 | 3,52 | 3,62 | 1,69% | 6.105.663,00 |
| 13.06.2025 | 3,80 | 3,81 | 3,52 | 3,56 | -4,04% | 9.693.331,00 |
| 12.06.2025 | 3,51 | 3,75 | 3,50 | 3,71 | 6,61% | 9.365.316,00 |
| 11.06.2025 | 3,57 | 3,63 | 3,43 | 3,48 | -1,69% | 3.820.630,00 |
| 10.06.2025 | 3,55 | 3,63 | 3,39 | 3,54 | 0,00% | 6.301.794,00 |
| 09.06.2025 | 3,57 | 3,61 | 3,42 | 3,54 | -0,84% | 6.992.799,00 |
| 06.06.2025 | 3,66 | 3,73 | 3,49 | 3,57 | 0,28% | 6.365.123,00 |
| 05.06.2025 | 3,60 | 3,74 | 3,51 | 3,56 | 1,42% | 8.533.298,00 |
| 04.06.2025 | 3,57 | 3,58 | 3,42 | 3,51 | 1,74% | 5.741.353,00 |
| 03.06.2025 | 3,34 | 3,48 | 3,26 | 3,45 | 3,29% | 4.097.849,00 |
| 02.06.2025 | 3,23 | 3,47 | 3,23 | 3,34 | 5,36% | 6.807.618,00 |
| 30.05.2025 | 3,12 | 3,25 | 3,06 | 3,17 | 1,28% | 3.359.274,00 |
| 29.05.2025 | 3,20 | 3,25 | 3,13 | 3,13 | -0,63% | 3.629.359,00 |
| 28.05.2025 | 3,27 | 3,30 | 3,07 | 3,15 | -1,87% | 4.434.752,00 |
| 27.05.2025 | 3,01 | 3,23 | 2,98 | 3,21 | 4,90% | 5.059.316,00 |
| 23.05.2025 | 3,09 | 3,12 | 3,00 | 3,06 | 3,03% | 3.932.030,00 |
| 22.05.2025 | 2,85 | 3,04 | 2,85 | 2,97 | 2,41% | 3.817.422,00 |
| 21.05.2025 | 2,95 | 2,99 | 2,85 | 2,90 | -0,34% | 4.317.030,00 |
| 20.05.2025 | 2,92 | 2,99 | 2,80 | 2,91 | 1,04% | 4.702.645,00 |
| 19.05.2025 | 2,73 | 3,04 | 2,67 | 2,88 | 7,87% | 7.157.011,00 |
| 16.05.2025 | 2,62 | 2,67 | 2,51 | 2,67 | 0,00% | 5.003.319,00 |
| 15.05.2025 | 2,38 | 2,70 | 2,37 | 2,67 | 17,11% | 6.192.095,00 |
| 14.05.2025 | 2,27 | 2,35 | 2,19 | 2,28 | -6,17% | 4.246.495,00 |
| 13.05.2025 | 2,48 | 2,50 | 2,36 | 2,43 | 1,25% | 2.697.262,00 |
| 12.05.2025 | 2,59 | 2,60 | 2,33 | 2,40 | -7,34% | 4.757.105,00 |
| 09.05.2025 | 2,48 | 2,62 | 2,47 | 2,59 | 7,02% | 4.898.512,00 |
| 08.05.2025 | 2,50 | 2,52 | 2,40 | 2,42 | -1,63% | 3.345.651,00 |
| 07.05.2025 | 2,42 | 2,57 | 2,40 | 2,46 | -0,40% | 4.540.487,00 |
| 06.05.2025 | 2,50 | 2,50 | 2,33 | 2,47 | 2,92% | 5.042.806,00 |
| 05.05.2025 | 2,25 | 2,41 | 2,24 | 2,40 | 9,59% | 4.511.475,00 |
| 02.05.2025 | 2,15 | 2,23 | 2,11 | 2,19 | 3,30% | 3.259.215,00 |
| 01.05.2025 | 2,15 | 2,16 | 2,09 | 2,12 | -2,30% | 3.750.270,00 |
| 30.04.2025 | 2,12 | 2,22 | 2,11 | 2,17 | 0,93% | 4.007.324,00 |
| 29.04.2025 | 2,14 | 2,22 | 2,13 | 2,15 | -1,83% | 2.707.521,00 |
| 28.04.2025 | 2,12 | 2,20 | 2,07 | 2,19 | 3,30% | 4.362.446,00 |
| 25.04.2025 | 2,13 | 2,16 | 2,08 | 2,12 | -2,75% | 3.236.188,00 |
| 24.04.2025 | 2,09 | 2,20 | 2,03 | 2,18 | 5,31% | 4.521.021,00 |
| 23.04.2025 | 1,90 | 2,08 | 1,85 | 2,07 | 7,25% | 5.452.377,00 |
| 22.04.2025 | 1,93 | 1,97 | 1,87 | 1,93 | -1,53% | 4.454.731,00 |
| 21.04.2025 | 2,05 | 2,09 | 1,88 | 1,96 | -2,49% | 3.678.760,00 |
| 17.04.2025 | 2,05 | 2,05 | 1,94 | 2,01 | -1,47% | 3.224.153,00 |
| 16.04.2025 | 2,06 | 2,10 | 2,00 | 2,04 | 4,08% | 4.705.696,00 |
| 15.04.2025 | 2,03 | 2,04 | 1,94 | 1,96 | -2,97% | 2.240.417,00 |
| 14.04.2025 | 2,01 | 2,02 | 1,93 | 2,02 | 1,51% | 3.723.251,00 |
| 11.04.2025 | 1,88 | 2,03 | 1,85 | 1,99 | 13,71% | 5.800.091,00 |
| 10.04.2025 | 1,64 | 1,81 | 1,63 | 1,75 | 2,34% | 3.896.951,00 |
| 09.04.2025 | 1,56 | 1,73 | 1,53 | 1,71 | 17,12% | 3.872.409,00 |
| 08.04.2025 | 1,59 | 1,59 | 1,45 | 1,46 | -1,35% | 2.503.246,00 |
| 07.04.2025 | 1,44 | 1,59 | 1,37 | 1,48 | 1,37% | 3.645.107,00 |
| 04.04.2025 | 1,57 | 1,60 | 1,40 | 1,46 | -10,98% | 4.266.461,00 |
| 03.04.2025 | 1,58 | 1,71 | 1,56 | 1,64 | -3,53% | 3.050.543,00 |
| 02.04.2025 | 1,75 | 1,79 | 1,67 | 1,70 | -2,86% | 2.482.438,00 |
| 01.04.2025 | 1,82 | 1,84 | 1,73 | 1,75 | -4,89% | 3.300.230,00 |
| 31.03.2025 | 1,93 | 1,94 | 1,76 | 1,84 | -2,65% | 4.500.100,00 |
| 28.03.2025 | 1,99 | 2,00 | 1,86 | 1,89 | -3,57% | 6.301.621,00 |
| 27.03.2025 | 1,85 | 1,98 | 1,81 | 1,96 | 8,89% | 4.348.692,00 |
| 26.03.2025 | 1,84 | 1,88 | 1,77 | 1,80 | -1,10% | 1.830.566,00 |
| 25.03.2025 | 1,79 | 1,96 | 1,79 | 1,82 | 2,25% | 2.875.753,00 |
| 24.03.2025 | 1,80 | 1,85 | 1,74 | 1,78 | -0,56% | 2.356.846,00 |
| 21.03.2025 | 1,86 | 1,87 | 1,76 | 1,79 | -5,79% | 2.302.378,00 |
| 20.03.2025 | 1,75 | 1,90 | 1,74 | 1,90 | 7,34% | 3.181.041,00 |
| 19.03.2025 | 1,82 | 1,83 | 1,73 | 1,77 | -4,32% | 3.667.261,00 |
| 18.03.2025 | 1,96 | 1,98 | 1,83 | 1,85 | -2,63% | 4.406.418,00 |
| 17.03.2025 | 1,80 | 1,96 | 1,79 | 1,90 | 8,57% | 5.739.210,00 |
| 14.03.2025 | 1,83 | 1,84 | 1,74 | 1,75 | -1,13% | 3.111.445,00 |
| 13.03.2025 | 1,73 | 1,81 | 1,65 | 1,77 | 4,12% | 4.493.104,00 |
| 12.03.2025 | 1,45 | 1,74 | 1,42 | 1,70 | 20,57% | 7.966.235,00 |
| 11.03.2025 | 1,33 | 1,42 | 1,32 | 1,41 | 8,46% | 2.260.384,00 |
| 10.03.2025 | 1,39 | 1,40 | 1,27 | 1,30 | -5,11% | 1.555.348,00 |
| 07.03.2025 | 1,32 | 1,40 | 1,31 | 1,37 | 3,79% | 1.751.643,00 |
| 06.03.2025 | 1,30 | 1,37 | 1,28 | 1,32 | -2,22% | 1.365.033,00 |
| 05.03.2025 | 1,27 | 1,35 | 1,26 | 1,35 | 8,00% | 1.551.531,00 |
| 04.03.2025 | 1,25 | 1,27 | 1,17 | 1,25 | 1,63% | 1.544.576,00 |
| 03.03.2025 | 1,28 | 1,30 | 1,21 | 1,23 | -0,81% | 1.174.300,00 |
| 28.02.2025 | 1,20 | 1,24 | 1,15 | 1,24 | 2,48% | 1.198.292,00 |
| 27.02.2025 | 1,26 | 1,28 | 1,20 | 1,21 | -6,20% | 1.443.495,00 |
| 26.02.2025 | 1,25 | 1,32 | 1,24 | 1,29 | 3,20% | 1.065.108,00 |
| 25.02.2025 | 1,36 | 1,37 | 1,23 | 1,25 | -10,07% | 2.417.449,00 |
| 24.02.2025 | 1,38 | 1,39 | 1,33 | 1,39 | 2,21% | 1.771.047,00 |
| 21.02.2025 | 1,46 | 1,46 | 1,34 | 1,36 | -7,48% | 2.188.596,00 |
| 20.02.2025 | 1,43 | 1,51 | 1,41 | 1,47 | 2,80% | 1.751.740,00 |
| 19.02.2025 | 1,44 | 1,46 | 1,40 | 1,43 | -0,69% | 1.672.647,00 |
| 18.02.2025 | 1,43 | 1,44 | 1,37 | 1,44 | 5,11% | 1.732.536,00 |
| 14.02.2025 | 1,52 | 1,53 | 1,35 | 1,37 | -7,43% | 2.805.974,00 |
| 13.02.2025 | 1,45 | 1,48 | 1,41 | 1,48 | 3,50% | 1.473.069,00 |
| 12.02.2025 | 1,37 | 1,45 | 1,34 | 1,43 | 4,38% | 1.750.142,00 |
| 11.02.2025 | 1,37 | 1,37 | 1,31 | 1,37 | 0,00% | 1.264.338,00 |
| 10.02.2025 | 1,39 | 1,41 | 1,34 | 1,37 | 2,24% | 1.718.178,00 |