5,925€
-0,17%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 5,49 | 5,61 | 5,31 | 5,35 | -2,28% | 8.468,00 |
| 04.05.2026 | 5,61 | 5,64 | 5,38 | 5,47 | -0,73% | 13.749,00 |
| 30.04.2026 | 5,34 | 5,70 | 5,33 | 5,51 | 2,66% | 10.253,00 |
| 29.04.2026 | 5,53 | 5,54 | 5,22 | 5,37 | -1,83% | 20.741,00 |
| 28.04.2026 | 5,73 | 5,78 | 5,35 | 5,47 | -5,58% | 10.105,00 |
| 27.04.2026 | 5,87 | 5,93 | 5,68 | 5,79 | -2,11% | 8.324,00 |
| 24.04.2026 | 5,94 | 6,11 | 5,75 | 5,92 | -1,33% | 20.544,00 |
| 23.04.2026 | 6,13 | 6,28 | 5,77 | 6,00 | -3,72% | 9.836,00 |
| 22.04.2026 | 6,22 | 6,27 | 6,02 | 6,23 | 2,42% | 17.650,00 |
| 21.04.2026 | 6,40 | 6,49 | 5,96 | 6,08 | -5,94% | 22.358,00 |
| 20.04.2026 | 6,43 | 6,54 | 6,26 | 6,47 | -2,61% | 19.628,00 |
| 17.04.2026 | 6,15 | 6,83 | 6,05 | 6,64 | 8,67% | 34.209,00 |
| 16.04.2026 | 6,14 | 6,21 | 6,02 | 6,11 | 0,36% | 15.054,00 |
| 15.04.2026 | 6,14 | 6,38 | 5,97 | 6,09 | -1,09% | 22.891,00 |
| 14.04.2026 | 5,99 | 6,27 | 5,88 | 6,16 | 4,53% | 61.534,00 |
| 13.04.2026 | 5,86 | 6,00 | 5,77 | 5,89 | -1,90% | 16.527,00 |
| 10.04.2026 | 5,96 | 6,12 | 5,89 | 6,00 | 0,07% | 11.259,00 |
| 09.04.2026 | 5,98 | 6,14 | 5,79 | 6,00 | -0,17% | 8.768,00 |
| 08.04.2026 | 6,24 | 6,37 | 5,91 | 6,01 | 2,96% | 21.232,00 |
| 07.04.2026 | 5,82 | 5,89 | 5,56 | 5,84 | 2,55% | 12.052,00 |
| 02.04.2026 | 5,38 | 5,75 | 5,26 | 5,69 | -0,87% | 36.406,00 |
| 01.04.2026 | 5,56 | 5,86 | 5,50 | 5,74 | 4,74% | 43.247,00 |
| 31.03.2026 | 5,20 | 5,52 | 5,19 | 5,48 | 8,09% | 30.757,00 |
| 30.03.2026 | 5,21 | 5,36 | 4,98 | 5,07 | -2,12% | 7.629,00 |
| 27.03.2026 | 5,12 | 5,31 | 4,93 | 5,18 | 2,37% | 24.605,00 |
| 26.03.2026 | 5,10 | 5,21 | 4,92 | 5,06 | -3,80% | 34.800,00 |
| 25.03.2026 | 5,46 | 5,66 | 5,18 | 5,26 | -1,50% | 50.887,00 |
| 24.03.2026 | 4,93 | 5,37 | 4,78 | 5,34 | 7,55% | 31.383,00 |
| 23.03.2026 | 4,30 | 5,02 | 4,17 | 4,97 | 5,86% | 56.262,00 |
| 20.03.2026 | 4,92 | 5,15 | 4,51 | 4,69 | -4,67% | 74.844,00 |
| 19.03.2026 | 5,34 | 5,37 | 4,50 | 4,92 | -10,71% | 55.533,00 |
| 18.03.2026 | 6,03 | 6,09 | 5,46 | 5,51 | -8,62% | 25.700,00 |
| 17.03.2026 | 6,15 | 6,26 | 5,98 | 6,03 | -0,99% | 13.034,00 |
| 16.03.2026 | 6,02 | 6,26 | 5,77 | 6,09 | 1,33% | 87.314,00 |
| 13.03.2026 | 6,47 | 6,53 | 5,96 | 6,01 | -7,25% | 31.411,00 |
| 12.03.2026 | 6,48 | 6,75 | 6,47 | 6,48 | -2,26% | 13.750,00 |
| 11.03.2026 | 7,12 | 7,17 | 6,37 | 6,63 | -6,62% | 27.977,00 |
| 10.03.2026 | 6,88 | 7,32 | 6,70 | 7,10 | 6,29% | 36.736,00 |
| 09.03.2026 | 6,44 | 6,78 | 6,22 | 6,68 | -0,74% | 53.972,00 |
| 06.03.2026 | 7,08 | 7,11 | 6,49 | 6,73 | -2,18% | 26.098,00 |
| 05.03.2026 | 7,38 | 7,49 | 6,74 | 6,88 | -7,77% | 19.854,00 |
| 04.03.2026 | 7,34 | 7,57 | 7,14 | 7,46 | 3,32% | 23.272,00 |
| 03.03.2026 | 7,82 | 7,91 | 6,89 | 7,22 | -10,20% | 32.210,00 |
| 02.03.2026 | 8,34 | 8,82 | 7,66 | 8,04 | -1,47% | 35.268,00 |
| 27.02.2026 | 7,81 | 8,16 | 7,61 | 8,16 | 4,35% | 17.788,00 |
| 26.02.2026 | 7,50 | 7,84 | 7,23 | 7,82 | 4,13% | 57.225,00 |
| 25.02.2026 | 7,74 | 7,91 | 7,48 | 7,51 | -1,05% | 51.245,00 |
| 24.02.2026 | 7,49 | 7,66 | 7,06 | 7,59 | 1,47% | 38.519,00 |
| 23.02.2026 | 7,85 | 8,11 | 7,32 | 7,48 | -3,23% | 45.854,00 |
| 20.02.2026 | 7,77 | 7,88 | 7,13 | 7,73 | 1,71% | 41.385,00 |
| 19.02.2026 | 7,98 | 8,12 | 7,54 | 7,60 | -2,69% | 21.368,00 |
| 18.02.2026 | 7,72 | 7,94 | 7,61 | 7,81 | 3,03% | 14.813,00 |
| 17.02.2026 | 7,86 | 8,00 | 7,25 | 7,58 | -3,32% | 21.030,00 |
| 16.02.2026 | 8,10 | 8,16 | 7,64 | 7,84 | -4,97% | 11.440,00 |
| 13.02.2026 | 7,96 | 8,38 | 7,89 | 8,25 | 2,36% | 41.915,00 |
| 12.02.2026 | 8,60 | 8,73 | 7,80 | 8,06 | -6,82% | 25.463,00 |
| 11.02.2026 | 8,92 | 9,19 | 8,30 | 8,65 | -0,92% | 30.237,00 |
| 10.02.2026 | 8,88 | 9,03 | 8,68 | 8,73 | -3,43% | 25.677,00 |
| 09.02.2026 | 8,77 | 9,19 | 8,53 | 9,04 | 5,48% | 29.462,00 |
| 06.02.2026 | 7,58 | 8,60 | 7,46 | 8,57 | 12,91% | 42.356,00 |
| 05.02.2026 | 8,30 | 8,87 | 7,53 | 7,59 | -14,24% | 77.822,00 |
| 04.02.2026 | 9,40 | 9,49 | 8,25 | 8,85 | -2,10% | 49.310,00 |
| 03.02.2026 | 8,45 | 9,17 | 8,40 | 9,04 | 12,58% | 110.641,00 |
| 02.02.2026 | 6,37 | 8,04 | 6,35 | 8,03 | 6,22% | 120.475,00 |
| 30.01.2026 | 8,90 | 8,90 | 7,40 | 7,56 | -18,00% | 182.799,00 |
| 29.01.2026 | 9,96 | 10,03 | 8,89 | 9,22 | -2,02% | 108.717,00 |
| 28.01.2026 | 8,73 | 9,44 | 8,70 | 9,41 | 9,29% | 61.553,00 |
| 27.01.2026 | 8,02 | 8,71 | 7,64 | 8,61 | 11,67% | 48.384,00 |
| 26.01.2026 | 8,69 | 8,75 | 7,71 | 7,71 | -1,91% | 198.381,00 |
| 23.01.2026 | 6,82 | 8,00 | 6,54 | 7,86 | 18,55% | 80.797,00 |
| 22.01.2026 | 6,12 | 6,66 | 5,83 | 6,63 | 12,37% | 53.593,00 |
| 21.01.2026 | 6,18 | 6,35 | 5,77 | 5,90 | -2,16% | 64.683,00 |
| 20.01.2026 | 6,26 | 6,43 | 5,88 | 6,03 | -4,13% | 37.391,00 |
| 19.01.2026 | 6,34 | 6,37 | 6,12 | 6,29 | 3,28% | 29.426,00 |
| 16.01.2026 | 5,87 | 6,10 | 5,50 | 6,09 | 3,22% | 72.697,00 |
| 15.01.2026 | 5,69 | 5,95 | 5,53 | 5,90 | 2,79% | 34.011,00 |
| 14.01.2026 | 5,67 | 5,86 | 5,54 | 5,74 | 2,87% | 25.474,00 |
| 13.01.2026 | 5,59 | 5,84 | 5,37 | 5,58 | -0,36% | 51.971,00 |
| 12.01.2026 | 5,62 | 5,71 | 5,50 | 5,60 | 4,09% | 69.136,00 |
| 09.01.2026 | 5,28 | 5,50 | 5,20 | 5,38 | 2,48% | 61.465,00 |
| 08.01.2026 | 5,21 | 5,29 | 5,05 | 5,25 | -1,32% | 29.925,00 |
| 07.01.2026 | 5,39 | 5,45 | 4,99 | 5,32 | -2,92% | 22.714,00 |
| 06.01.2026 | 5,38 | 5,51 | 5,21 | 5,48 | 6,00% | 26.522,00 |
| 05.01.2026 | 5,25 | 5,54 | 5,15 | 5,17 | 2,17% | 51.962,00 |
| 02.01.2026 | 5,51 | 5,58 | 4,89 | 5,06 | -12,31% | 63.999,00 |
| 30.12.2025 | 5,69 | 5,78 | 5,57 | 5,77 | 3,41% | 21.023,00 |
| 29.12.2025 | 5,93 | 5,99 | 5,47 | 5,58 | -3,63% | 136.795,00 |
| 23.12.2025 | 5,83 | 5,97 | 5,68 | 5,79 | -0,52% | 58.276,00 |
| 22.12.2025 | 5,79 | 5,94 | 5,52 | 5,82 | 5,43% | 38.069,00 |
| 19.12.2025 | 5,33 | 5,70 | 5,31 | 5,52 | 4,35% | 32.642,00 |
| 18.12.2025 | 5,23 | 5,39 | 5,15 | 5,29 | 1,15% | 71.225,00 |
| 17.12.2025 | 5,41 | 5,51 | 5,17 | 5,23 | -0,19% | 23.411,00 |
| 16.12.2025 | 5,09 | 5,29 | 5,00 | 5,24 | 1,35% | 43.640,00 |
| 15.12.2025 | 5,20 | 5,39 | 5,06 | 5,17 | 2,17% | 91.118,00 |
| 12.12.2025 | 5,26 | 5,44 | 4,92 | 5,06 | -3,62% | 28.077,00 |
| 11.12.2025 | 4,99 | 5,46 | 4,95 | 5,25 | 4,58% | 61.509,00 |
| 10.12.2025 | 5,09 | 5,11 | 4,83 | 5,02 | -0,99% | 22.061,00 |
| 09.12.2025 | 4,73 | 5,12 | 4,73 | 5,07 | 5,96% | 35.282,00 |
| 08.12.2025 | 4,68 | 4,83 | 4,65 | 4,79 | 0,74% | 17.652,00 |
| 05.12.2025 | 4,89 | 4,94 | 4,71 | 4,75 | -0,21% | 9.336,00 |