Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 1,35 | 1,40 | 1,31 | 1,34 | 0,75% | 1.354.368,00 |
| 06.02.2025 | 1,34 | 1,35 | 1,28 | 1,33 | -3,62% | 1.786.271,00 |
| 05.02.2025 | 1,38 | 1,42 | 1,35 | 1,38 | 2,22% | 2.216.498,00 |
| 04.02.2025 | 1,30 | 1,35 | 1,27 | 1,35 | 5,47% | 1.803.181,00 |
| 03.02.2025 | 1,21 | 1,30 | 1,17 | 1,28 | 7,56% | 2.349.374,00 |
| 31.01.2025 | 1,26 | 1,28 | 1,18 | 1,19 | -5,56% | 1.734.770,00 |
| 30.01.2025 | 1,20 | 1,29 | 1,19 | 1,26 | 5,88% | 2.010.114,00 |
| 29.01.2025 | 1,16 | 1,20 | 1,13 | 1,19 | 3,48% | 1.277.125,00 |
| 28.01.2025 | 1,13 | 1,15 | 1,10 | 1,15 | 2,68% | 855.808,00 |
| 27.01.2025 | 1,15 | 1,15 | 1,09 | 1,12 | -2,61% | 1.947.074,00 |
| 24.01.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 4,55% | 983.903,00 |
| 23.01.2025 | 1,11 | 1,13 | 1,08 | 1,10 | -3,51% | 972.794,00 |
| 22.01.2025 | 1,17 | 1,17 | 1,10 | 1,14 | 0,00% | 995.983,00 |
| 21.01.2025 | 1,13 | 1,16 | 1,12 | 1,14 | 3,64% | 1.260.179,00 |
| 17.01.2025 | 1,10 | 1,13 | 1,06 | 1,10 | -2,65% | 1.385.672,00 |
| 16.01.2025 | 1,10 | 1,21 | 1,09 | 1,13 | 8,65% | 3.835.131,00 |
| 15.01.2025 | 0,97 | 1,05 | 0,96 | 1,04 | 9,82% | 1.944.971,00 |
| 14.01.2025 | 0,91 | 0,95 | 0,91 | 0,95 | 4,41% | 587.429,00 |
| 13.01.2025 | 0,91 | 0,92 | 0,88 | 0,91 | -3,30% | 876.852,00 |
| 10.01.2025 | 0,95 | 0,97 | 0,92 | 0,94 | 1,74% | 723.200,00 |
| 08.01.2025 | 0,92 | 0,93 | 0,90 | 0,92 | 0,33% | 818.372,00 |
| 07.01.2025 | 0,96 | 0,98 | 0,91 | 0,92 | -1,71% | 769.177,00 |
| 06.01.2025 | 0,95 | 0,97 | 0,93 | 0,94 | -1,06% | 1.041.582,00 |
| 03.01.2025 | 0,97 | 0,98 | 0,94 | 0,95 | -2,28% | 743.363,00 |
| 02.01.2025 | 0,90 | 0,99 | 0,90 | 0,97 | 9,76% | 1.410.067,00 |
| 31.12.2024 | 0,86 | 0,89 | 0,86 | 0,88 | 2,20% | 1.000.394,00 |
| 30.12.2024 | 0,90 | 0,90 | 0,85 | 0,86 | -2,82% | 1.268.144,00 |
| 27.12.2024 | 0,92 | 0,92 | 0,86 | 0,89 | -4,31% | 1.348.889,00 |
| 26.12.2024 | 0,92 | 0,95 | 0,91 | 0,93 | 0,65% | 834.105,00 |
| 24.12.2024 | 0,93 | 0,93 | 0,90 | 0,92 | -0,65% | 386.108,00 |
| 23.12.2024 | 0,92 | 0,95 | 0,91 | 0,93 | -0,75% | 707.558,00 |
| 20.12.2024 | 0,90 | 0,95 | 0,89 | 0,93 | 4,94% | 1.197.970,00 |
| 19.12.2024 | 0,91 | 0,94 | 0,88 | 0,89 | -2,73% | 1.784.547,00 |
| 18.12.2024 | 0,99 | 0,99 | 0,90 | 0,92 | -7,67% | 1.803.527,00 |
| 17.12.2024 | 1,02 | 1,03 | 0,97 | 0,99 | -2,84% | 1.568.175,00 |
| 16.12.2024 | 1,06 | 1,06 | 1,01 | 1,02 | -3,77% | 1.238.386,00 |
| 13.12.2024 | 1,09 | 1,10 | 1,05 | 1,06 | -3,64% | 830.971,00 |
| 12.12.2024 | 1,14 | 1,15 | 1,09 | 1,10 | -5,98% | 1.285.352,00 |
| 11.12.2024 | 1,17 | 1,18 | 1,12 | 1,17 | 1,74% | 1.368.894,00 |
| 10.12.2024 | 1,14 | 1,17 | 1,12 | 1,15 | 3,60% | 1.087.891,00 |
| 09.12.2024 | 1,11 | 1,18 | 1,10 | 1,11 | 5,71% | 1.972.467,00 |
| 06.12.2024 | 1,08 | 1,10 | 1,04 | 1,05 | -4,55% | 1.239.870,00 |
| 05.12.2024 | 1,09 | 1,12 | 1,07 | 1,10 | 0,92% | 726.400,00 |
| 04.12.2024 | 1,12 | 1,15 | 1,08 | 1,09 | -1,80% | 1.218.435,00 |
| 03.12.2024 | 1,08 | 1,12 | 1,04 | 1,11 | 4,72% | 2.104.906,00 |
| 02.12.2024 | 1,11 | 1,11 | 1,04 | 1,06 | -3,64% | 1.414.967,00 |
| 29.11.2024 | 1,12 | 1,16 | 1,10 | 1,10 | -0,90% | 756.170,00 |
| 27.11.2024 | 1,12 | 1,15 | 1,09 | 1,11 | 0,91% | 1.112.114,00 |
| 26.11.2024 | 1,12 | 1,13 | 1,09 | 1,10 | -1,79% | 851.007,00 |
| 25.11.2024 | 1,11 | 1,13 | 1,08 | 1,12 | -2,61% | 1.494.507,00 |
| 22.11.2024 | 1,17 | 1,18 | 1,14 | 1,15 | 5,50% | 1.167.274,00 |
| 20.11.2024 | 1,17 | 1,17 | 1,09 | 1,09 | -6,03% | 1.437.801,00 |
| 19.11.2024 | 1,17 | 1,17 | 1,12 | 1,16 | 0,87% | 1.171.243,00 |
| 18.11.2024 | 1,09 | 1,20 | 1,09 | 1,15 | 11,65% | 2.659.847,00 |
| 15.11.2024 | 1,12 | 1,14 | 1,02 | 1,03 | -7,21% | 13.271.367,00 |
| 14.11.2024 | 1,08 | 1,18 | 1,08 | 1,11 | 0,91% | 5.430.473,00 |
| 13.11.2024 | 1,14 | 1,21 | 1,07 | 1,10 | 1,85% | 2.816.321,00 |
| 12.11.2024 | 1,08 | 1,12 | 1,06 | 1,08 | 0,93% | 1.936.917,00 |
| 11.11.2024 | 1,16 | 1,17 | 1,06 | 1,07 | -10,08% | 3.321.221,00 |
| 08.11.2024 | 1,24 | 1,24 | 1,17 | 1,19 | -4,03% | 1.375.387,00 |
| 07.11.2024 | 1,19 | 1,25 | 1,18 | 1,24 | 4,20% | 1.985.595,00 |