4,350$
-5,23%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,35 | 4,55 | 4,29 | 4,40 | -4,14% | 3.331.096,00 |
| 11.11.2026 | 4,65 | 4,72 | 4,57 | 4,59 | -1,08% | 2.645.694,00 |
| 10.11.2026 | 4,73 | 4,78 | 4,53 | 4,64 | -5,50% | 3.183.755,00 |
| 09.11.2026 | 4,87 | 4,98 | 4,80 | 4,91 | 5,59% | 3.583.459,00 |
| 06.11.2026 | 4,49 | 4,69 | 4,45 | 4,65 | 1,53% | 3.231.060,00 |
| 05.11.2026 | 4,85 | 4,97 | 4,39 | 4,58 | -3,38% | 4.675.105,00 |
| 04.11.2026 | 4,60 | 4,76 | 4,51 | 4,74 | 11,01% | 5.036.300,00 |
| 03.11.2026 | 4,37 | 4,38 | 4,22 | 4,27 | -2,51% | 2.523.021,00 |
| 02.11.2026 | 4,45 | 4,56 | 4,32 | 4,38 | 0,92% | 3.375.034,00 |
| 30.10.2026 | 4,37 | 4,42 | 4,20 | 4,34 | -5,86% | 3.754.085,00 |
| 29.10.2026 | 4,60 | 4,70 | 4,53 | 4,61 | -3,76% | 2.710.987,00 |
| 28.10.2026 | 4,78 | 4,82 | 4,67 | 4,79 | -0,62% | 2.752.385,00 |
| 27.10.2026 | 4,62 | 4,83 | 4,61 | 4,82 | 4,78% | 2.366.526,00 |
| 26.10.2026 | 4,66 | 4,68 | 4,51 | 4,60 | -0,86% | 3.281.790,00 |
| 23.10.2026 | 4,71 | 4,74 | 4,53 | 4,64 | -2,73% | 3.698.444,00 |
| 22.10.2026 | 4,95 | 4,97 | 4,74 | 4,77 | -8,45% | 3.531.048,00 |
| 21.10.2026 | 5,24 | 5,24 | 5,12 | 5,21 | 0,39% | 2.022.185,00 |
| 20.10.2026 | 5,12 | 5,40 | 5,04 | 5,19 | -0,38% | 2.292.010,00 |
| 19.10.2026 | 5,31 | 5,37 | 5,20 | 5,21 | -2,25% | 2.076.530,00 |
| 16.10.2026 | 5,26 | 5,54 | 5,25 | 5,33 | 2,70% | 5.201.291,00 |
| 15.10.2026 | 5,00 | 5,23 | 4,88 | 5,19 | 6,35% | 3.310.488,00 |
| 14.10.2026 | 4,99 | 5,03 | 4,80 | 4,88 | -6,15% | 4.921.558,00 |
| 13.10.2026 | 5,44 | 5,44 | 5,14 | 5,20 | -3,70% | 2.585.454,00 |
| 12.10.2026 | 5,47 | 5,47 | 5,37 | 5,40 | -2,70% | 1.256.756,00 |
| 09.10.2026 | 5,60 | 5,69 | 5,53 | 5,55 | 1,65% | 3.104.008,00 |
| 08.10.2026 | 5,33 | 5,48 | 5,30 | 5,46 | 2,63% | 2.488.854,00 |
| 07.10.2026 | 5,27 | 5,40 | 5,21 | 5,32 | -4,49% | 2.616.794,00 |
| 06.10.2026 | 5,60 | 5,66 | 5,45 | 5,57 | -0,18% | 2.466.101,00 |
| 05.10.2026 | 5,65 | 5,67 | 5,43 | 5,58 | 0,54% | 1.997.484,00 |
| 02.10.2026 | 5,62 | 5,67 | 5,44 | 5,55 | 0,73% | 2.367.757,00 |
| 01.10.2026 | 5,56 | 5,59 | 5,48 | 5,51 | -0,72% | 2.437.640,00 |
| 30.09.2026 | 5,68 | 5,71 | 5,53 | 5,55 | -1,42% | 1.987.268,00 |
| 29.09.2026 | 5,58 | 5,66 | 5,48 | 5,63 | 0,36% | 2.757.359,00 |
| 28.09.2026 | 5,68 | 5,75 | 5,56 | 5,61 | -5,56% | 3.079.583,00 |
| 25.09.2026 | 5,98 | 5,98 | 5,77 | 5,94 | 0,51% | 2.686.115,00 |
| 24.09.2026 | 5,93 | 5,97 | 5,81 | 5,91 | -2,15% | 2.546.414,00 |
| 23.09.2026 | 6,24 | 6,26 | 5,95 | 6,04 | -6,93% | 3.348.773,00 |
| 22.09.2026 | 6,17 | 6,52 | 6,15 | 6,49 | 5,02% | 3.261.443,00 |
| 21.09.2026 | 6,43 | 6,44 | 6,14 | 6,18 | -3,13% | 3.076.904,00 |
| 18.09.2026 | 6,40 | 6,46 | 6,25 | 6,38 | 1,43% | 2.726.348,00 |
| 17.09.2026 | 6,29 | 6,35 | 6,15 | 6,29 | 5,36% | 2.952.023,00 |
| 16.09.2026 | 6,30 | 6,31 | 5,83 | 5,97 | -2,77% | 3.841.136,00 |
| 15.09.2026 | 6,28 | 6,31 | 6,03 | 6,14 | -1,44% | 3.431.220,00 |
| 14.09.2026 | 6,19 | 6,36 | 6,08 | 6,23 | -4,01% | 3.392.491,00 |
| 11.09.2026 | 7,22 | 7,30 | 6,43 | 6,49 | -8,85% | 6.049.521,00 |
| 10.09.2026 | 7,08 | 7,30 | 7,01 | 7,12 | -3,26% | 3.309.044,00 |
| 09.09.2026 | 7,48 | 7,55 | 7,26 | 7,36 | 0,82% | 5.169.903,00 |
| 08.09.2026 | 7,32 | 7,48 | 7,28 | 7,30 | -0,41% | 4.050.870,00 |
| 04.09.2026 | 7,36 | 7,60 | 7,32 | 7,33 | -4,68% | 5.050.268,00 |
| 03.09.2026 | 7,80 | 7,84 | 7,47 | 7,69 | 2,53% | 5.163.464,00 |
| 02.09.2026 | 7,19 | 7,60 | 7,18 | 7,50 | 6,99% | 4.381.051,00 |
| 01.09.2026 | 6,99 | 7,36 | 6,92 | 7,01 | -3,97% | 3.315.088,00 |
| 31.08.2026 | 7,37 | 7,42 | 7,16 | 7,30 | -2,28% | 2.763.174,00 |
| 28.08.2026 | 7,84 | 7,90 | 7,29 | 7,47 | -3,36% | 5.604.735,00 |
| 27.08.2026 | 7,57 | 7,77 | 7,55 | 7,73 | 1,84% | 3.870.667,00 |
| 26.08.2026 | 7,31 | 7,67 | 7,28 | 7,59 | 1,34% | 3.548.762,00 |
| 25.08.2026 | 7,20 | 7,53 | 7,18 | 7,49 | 1,77% | 2.266.930,00 |
| 24.08.2026 | 7,58 | 7,61 | 7,27 | 7,36 | -0,54% | 2.803.013,00 |
| 21.08.2026 | 7,85 | 7,88 | 7,38 | 7,40 | -2,63% | 5.462.657,00 |
| 20.08.2026 | 7,47 | 7,88 | 7,44 | 7,60 | 0,40% | 6.587.108,00 |
| 19.08.2026 | 7,18 | 7,62 | 7,17 | 7,57 | 10,83% | 4.816.812,00 |
| 18.08.2026 | 7,05 | 7,20 | 6,75 | 6,83 | -5,14% | 4.679.180,00 |
| 17.08.2026 | 7,11 | 7,25 | 6,95 | 7,20 | 2,56% | 3.895.987,00 |
| 14.08.2026 | 7,08 | 7,27 | 6,99 | 7,02 | 1,59% | 3.999.940,00 |
| 13.08.2026 | 7,00 | 7,16 | 6,82 | 6,91 | -3,22% | 4.720.133,00 |
| 12.08.2026 | 7,44 | 7,50 | 6,97 | 7,14 | -3,25% | 8.087.891,00 |
| 11.08.2026 | 7,30 | 7,40 | 7,23 | 7,38 | 0,96% | 3.726.005,00 |
| 10.08.2026 | 6,88 | 7,36 | 6,88 | 7,31 | 6,25% | 5.580.228,00 |
| 07.08.2026 | 6,80 | 6,99 | 6,66 | 6,88 | 7,84% | 5.576.381,00 |
| 06.08.2026 | 6,39 | 6,54 | 6,31 | 6,38 | -1,54% | 2.978.636,00 |
| 05.08.2026 | 6,27 | 6,59 | 6,22 | 6,48 | 9,64% | 5.634.865,00 |
| 04.08.2026 | 5,77 | 5,99 | 5,64 | 5,91 | 6,87% | 3.584.931,00 |
| 03.08.2026 | 5,28 | 5,55 | 5,18 | 5,53 | 3,75% | 2.254.253,00 |
| 31.07.2026 | 5,39 | 5,45 | 5,21 | 5,33 | -3,62% | 2.739.827,00 |
| 30.07.2026 | 5,40 | 5,54 | 5,27 | 5,53 | 4,93% | 2.841.024,00 |
| 29.07.2026 | 5,48 | 5,52 | 5,15 | 5,27 | -4,18% | 3.790.963,00 |
| 28.07.2026 | 5,51 | 5,56 | 5,35 | 5,50 | -3,34% | 2.228.453,00 |
| 27.07.2026 | 5,76 | 5,79 | 5,47 | 5,69 | 1,07% | 2.281.130,00 |
| 24.07.2026 | 5,74 | 5,82 | 5,53 | 5,63 | -1,05% | 2.063.178,00 |
| 23.07.2026 | 5,93 | 6,01 | 5,61 | 5,69 | -9,11% | 3.950.742,00 |
| 22.07.2026 | 6,17 | 6,52 | 6,14 | 6,26 | 3,47% | 5.699.616,00 |
| 21.07.2026 | 5,66 | 6,08 | 5,66 | 6,05 | 8,62% | 4.164.636,00 |
| 20.07.2026 | 5,48 | 5,60 | 5,44 | 5,57 | 1,27% | 2.446.872,00 |
| 17.07.2026 | 5,40 | 5,57 | 5,25 | 5,50 | -0,18% | 3.123.928,00 |
| 16.07.2026 | 5,74 | 5,85 | 5,45 | 5,51 | -7,08% | 3.256.234,00 |
| 15.07.2026 | 5,93 | 6,08 | 5,69 | 5,93 | -0,84% | 1.991.111,00 |
| 14.07.2026 | 5,97 | 6,09 | 5,90 | 5,98 | 4,18% | 2.039.673,00 |
| 13.07.2026 | 5,86 | 5,90 | 5,65 | 5,74 | -5,12% | 3.067.648,00 |
| 10.07.2026 | 6,07 | 6,16 | 5,99 | 6,05 | -1,63% | 1.688.593,00 |
| 09.07.2026 | 5,90 | 6,19 | 5,83 | 6,15 | 7,33% | 2.498.963,00 |
| 08.07.2026 | 5,86 | 6,01 | 5,52 | 5,73 | -5,60% | 3.557.249,00 |
| 07.07.2026 | 6,53 | 6,53 | 5,98 | 6,07 | -7,75% | 2.973.780,00 |
| 06.07.2026 | 6,67 | 6,78 | 6,52 | 6,58 | 0,15% | 2.556.698,00 |
| 02.07.2026 | 6,59 | 6,89 | 6,42 | 6,57 | 3,30% | 3.625.563,00 |
| 01.07.2026 | 6,31 | 6,75 | 6,25 | 6,36 | 0,32% | 2.374.079,00 |
| 30.06.2026 | 6,29 | 6,47 | 6,19 | 6,34 | 1,12% | 2.772.153,00 |
| 29.06.2026 | 6,11 | 6,27 | 6,01 | 6,27 | 1,95% | 3.514.714,00 |
| 26.06.2026 | 5,92 | 6,33 | 5,88 | 6,15 | 4,95% | 3.796.420,00 |
| 25.06.2026 | 5,82 | 5,99 | 5,62 | 5,86 | 3,90% | 4.618.068,00 |
| 24.06.2026 | 5,57 | 5,78 | 5,52 | 5,64 | -4,08% | 3.908.612,00 |