16,225€
1,92%
Echtzeit-Aktienkurs Aya Gold & Silver Inc.
Bid:
Ask:
Aktienkurse zur Aya Gold & Silver Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,04 | 16,39 | 15,96 | 16,22 | 1,90% | 4.065,00 |
| 07.05.2026 | 15,34 | 16,46 | 15,34 | 15,92 | 4,17% | 23.826,00 |
| 06.05.2026 | 15,19 | 15,61 | 14,97 | 15,28 | 4,39% | 22.350,00 |
| 05.05.2026 | 15,39 | 15,56 | 14,52 | 14,64 | -3,98% | 19.970,00 |
| 04.05.2026 | 15,70 | 15,72 | 14,86 | 15,25 | 3,37% | 27.260,00 |
| 30.04.2026 | 14,47 | 15,37 | 14,38 | 14,75 | 2,90% | 10.280,00 |
| 29.04.2026 | 14,47 | 14,48 | 14,03 | 14,34 | -0,55% | 10.740,00 |
| 28.04.2026 | 14,42 | 14,66 | 14,02 | 14,42 | -2,95% | 25.860,00 |
| 27.04.2026 | 14,69 | 14,90 | 14,36 | 14,85 | 1,47% | 30.000,00 |
| 24.04.2026 | 14,70 | 14,96 | 14,59 | 14,64 | -0,29% | 5.350,00 |
| 23.04.2026 | 14,85 | 15,00 | 14,22 | 14,68 | -2,07% | 9.100,00 |
| 22.04.2026 | 15,07 | 15,43 | 14,94 | 14,99 | 2,23% | - |
| 21.04.2026 | 15,24 | 15,69 | 14,63 | 14,66 | -4,71% | 12.695,00 |
| 20.04.2026 | 15,03 | 15,45 | 14,91 | 15,39 | -0,26% | 2.720,00 |
| 17.04.2026 | 15,30 | 16,11 | 15,15 | 15,43 | 0,82% | 10.726,00 |
| 16.04.2026 | 15,41 | 15,67 | 15,10 | 15,30 | 0,92% | 19.564,00 |
| 15.04.2026 | 15,48 | 15,69 | 14,98 | 15,16 | -2,08% | 19.590,00 |
| 14.04.2026 | 14,55 | 15,62 | 14,41 | 15,49 | 7,81% | 49.272,00 |
| 13.04.2026 | 13,65 | 14,44 | 13,01 | 14,36 | 3,78% | 43.469,00 |
| 10.04.2026 | 13,94 | 14,15 | 13,67 | 13,84 | -0,72% | - |
| 09.04.2026 | 14,01 | 14,22 | 13,65 | 13,94 | -0,66% | - |
| 08.04.2026 | 14,97 | 15,15 | 13,71 | 14,03 | -0,36% | 20.981,00 |
| 07.04.2026 | 13,99 | 14,14 | 13,18 | 14,08 | 2,05% | 97.000,00 |
| 02.04.2026 | 13,05 | 14,00 | 12,70 | 13,80 | -2,02% | 30.284,00 |
| 01.04.2026 | 13,32 | 14,52 | 13,28 | 14,09 | 6,70% | 18.205,00 |
| 31.03.2026 | 12,34 | 13,40 | 12,28 | 13,20 | 10,28% | 24.204,00 |
| 30.03.2026 | 11,57 | 12,07 | 11,50 | 11,97 | 5,18% | 21.974,00 |
| 27.03.2026 | 11,52 | 11,61 | 10,85 | 11,38 | 1,61% | 69.850,00 |
| 26.03.2026 | 11,47 | 11,64 | 10,91 | 11,20 | -4,36% | 44.746,00 |
| 25.03.2026 | 12,16 | 12,46 | 11,58 | 11,71 | -2,86% | 27.658,00 |
| 24.03.2026 | 11,48 | 12,25 | 10,97 | 12,06 | 5,05% | 34.558,00 |
| 23.03.2026 | 10,31 | 11,74 | 9,92 | 11,48 | 3,99% | 126.616,00 |
| 20.03.2026 | 11,24 | 11,64 | 10,54 | 11,04 | -1,69% | 30.078,00 |
| 19.03.2026 | 11,98 | 12,11 | 10,80 | 11,23 | -8,52% | 35.950,00 |
| 18.03.2026 | 13,28 | 13,35 | 12,26 | 12,27 | -7,71% | 38.628,00 |
| 17.03.2026 | 13,83 | 14,17 | 13,18 | 13,30 | -3,41% | 6.180,00 |
| 16.03.2026 | 13,94 | 14,25 | 13,32 | 13,77 | -1,18% | 7.600,00 |
| 13.03.2026 | 14,80 | 14,85 | 13,67 | 13,93 | -5,72% | 19.060,00 |
| 12.03.2026 | 14,95 | 15,10 | 14,52 | 14,78 | -1,43% | 15.888,00 |
| 11.03.2026 | 15,58 | 15,72 | 14,65 | 14,99 | -4,00% | 6.860,00 |
| 10.03.2026 | 15,22 | 16,06 | 15,22 | 15,62 | 3,86% | 3.516,00 |
| 09.03.2026 | 14,87 | 15,15 | 14,18 | 15,04 | -1,12% | 50.250,00 |
| 06.03.2026 | 15,83 | 15,95 | 15,06 | 15,21 | -2,78% | 8.800,00 |
| 05.03.2026 | 16,46 | 16,70 | 15,33 | 15,64 | -4,61% | 49.354,00 |
| 04.03.2026 | 16,82 | 17,21 | 16,24 | 16,40 | -0,91% | 46.944,00 |
| 03.03.2026 | 17,46 | 18,01 | 15,73 | 16,55 | -9,39% | 11.020,00 |
| 02.03.2026 | 18,69 | 19,08 | 17,76 | 18,26 | -0,16% | 33.352,00 |
| 27.02.2026 | 17,36 | 18,29 | 17,20 | 18,29 | 5,78% | 2.009,00 |
| 26.02.2026 | 17,27 | 17,37 | 16,51 | 17,29 | 0,70% | 27.333,00 |
| 25.02.2026 | 17,13 | 17,34 | 16,86 | 17,17 | 1,78% | 12.072,00 |
| 24.02.2026 | 15,63 | 16,91 | 15,29 | 16,87 | 6,50% | 49.493,00 |
| 23.02.2026 | 15,54 | 16,40 | 15,53 | 15,84 | 2,76% | 1.773,00 |
| 20.02.2026 | 14,49 | 15,48 | 14,43 | 15,42 | 7,31% | 252.650,00 |
| 19.02.2026 | 14,37 | 14,53 | 14,07 | 14,37 | 1,63% | - |
| 18.02.2026 | 13,85 | 14,35 | 13,16 | 14,14 | 3,90% | 28.800,00 |
| 17.02.2026 | 13,88 | 14,04 | 13,08 | 13,61 | -4,49% | 5.013,00 |
| 16.02.2026 | 14,28 | 14,51 | 14,16 | 14,25 | -1,15% | 29.102,00 |
| 13.02.2026 | 13,79 | 14,67 | 13,69 | 14,41 | 6,19% | 39.818,00 |
| 12.02.2026 | 15,26 | 15,37 | 13,53 | 13,57 | -11,37% | 3.800,00 |
| 11.02.2026 | 15,12 | 15,66 | 14,83 | 15,31 | 1,83% | 8.374,00 |
| 10.02.2026 | 14,71 | 15,30 | 14,54 | 15,04 | 1,01% | 60.655,00 |
| 09.02.2026 | 14,36 | 14,90 | 14,22 | 14,89 | 6,25% | 22.500,00 |
| 06.02.2026 | 13,31 | 14,10 | 13,30 | 14,01 | 7,94% | 19.058,00 |
| 05.02.2026 | 13,72 | 14,16 | 12,89 | 12,98 | -8,82% | 6.398,00 |
| 04.02.2026 | 15,02 | 15,37 | 13,59 | 14,24 | -0,87% | 11.331,00 |
| 03.02.2026 | 14,08 | 14,84 | 13,35 | 14,36 | 8,46% | 11.055,00 |
| 02.02.2026 | 12,91 | 14,08 | 12,51 | 13,24 | -3,15% | 26.855,00 |
| 30.01.2026 | 14,72 | 15,81 | 13,04 | 13,67 | -13,81% | 36.091,00 |
| 29.01.2026 | 17,65 | 17,77 | 15,75 | 15,86 | -8,14% | 15.404,00 |
| 28.01.2026 | 16,60 | 17,51 | 16,30 | 17,27 | 7,50% | 23.079,00 |
| 27.01.2026 | 16,99 | 17,47 | 15,39 | 16,06 | -3,83% | 32.008,00 |
| 26.01.2026 | 17,29 | 19,10 | 16,37 | 16,70 | 0,00% | 34.582,00 |
| 23.01.2026 | 16,09 | 16,98 | 15,71 | 16,70 | 6,51% | 26.678,00 |
| 22.01.2026 | 15,03 | 16,06 | 14,98 | 15,68 | 5,59% | 10.272,00 |
| 21.01.2026 | 15,79 | 16,21 | 14,73 | 14,85 | -3,26% | 35.248,00 |
| 20.01.2026 | 14,49 | 15,65 | 14,47 | 15,35 | 6,97% | 51.160,00 |
| 19.01.2026 | 14,35 | 14,64 | 14,14 | 14,35 | 3,72% | 13.997,00 |
| 16.01.2026 | 14,04 | 14,42 | 13,09 | 13,84 | -2,33% | 24.629,00 |
| 15.01.2026 | 14,28 | 14,36 | 13,68 | 14,17 | -5,22% | 26.510,00 |
| 14.01.2026 | 15,06 | 15,59 | 14,52 | 14,95 | 2,05% | 15.770,00 |
| 13.01.2026 | 14,84 | 15,03 | 14,52 | 14,65 | -0,75% | 41.841,00 |
| 12.01.2026 | 13,62 | 15,12 | 13,60 | 14,76 | 12,12% | 55.460,00 |
| 09.01.2026 | 12,80 | 13,28 | 12,59 | 13,16 | 2,77% | 14.750,00 |
| 08.01.2026 | 12,36 | 12,95 | 12,14 | 12,81 | 1,55% | 27.770,00 |
| 07.01.2026 | 12,88 | 12,94 | 12,25 | 12,61 | -4,65% | 6.010,00 |
| 06.01.2026 | 12,64 | 13,28 | 12,58 | 13,23 | 6,40% | 35.524,00 |
| 05.01.2026 | 12,47 | 13,16 | 12,38 | 12,43 | 3,58% | 56.740,00 |
| 02.01.2026 | 12,56 | 12,79 | 11,70 | 12,00 | -5,66% | 73.248,00 |
| 30.12.2025 | 12,25 | 12,76 | 12,04 | 12,72 | 7,52% | 4.420,00 |
| 29.12.2025 | 12,32 | 13,04 | 11,46 | 11,83 | -4,83% | 17.310,00 |
| 23.12.2025 | 12,45 | 12,70 | 11,98 | 12,43 | 1,64% | 275,00 |
| 22.12.2025 | 12,70 | 13,33 | 12,23 | 12,23 | -1,45% | 37.456,00 |
| 19.12.2025 | 11,84 | 12,43 | 11,84 | 12,41 | 1,47% | 4.299,00 |
| 18.12.2025 | 12,36 | 12,51 | 11,81 | 12,23 | -0,41% | 1.620,00 |
| 17.12.2025 | 12,95 | 13,15 | 12,04 | 12,28 | -1,44% | 5.980,00 |
| 16.12.2025 | 12,82 | 13,01 | 12,23 | 12,46 | -3,15% | 3.470,00 |
| 15.12.2025 | 13,36 | 13,68 | 12,64 | 12,87 | -0,27% | 1.985,00 |
| 12.12.2025 | 12,64 | 13,09 | 12,25 | 12,90 | 2,14% | 6.204,00 |
| 11.12.2025 | 12,05 | 12,78 | 12,04 | 12,63 | 7,22% | 3.189,00 |
| 10.12.2025 | 11,96 | 12,06 | 11,46 | 11,78 | 1,55% | 500,00 |