4,216€
-1,08%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 4,24 | 4,24 | 4,20 | 4,23 | -0,66% | 620,00 |
| 22.10.2026 | 4,57 | 4,60 | 4,23 | 4,26 | -7,57% | 4.260,00 |
| 21.10.2026 | 4,61 | 4,66 | 4,56 | 4,61 | -0,95% | 2.444,00 |
| 20.10.2026 | 4,65 | 4,79 | 4,48 | 4,66 | -0,51% | 9.985,00 |
| 19.10.2026 | 4,77 | 4,81 | 4,64 | 4,68 | -2,09% | 3.676,00 |
| 16.10.2026 | 4,67 | 4,92 | 4,61 | 4,78 | 2,97% | 5.661,00 |
| 15.10.2026 | 4,63 | 4,68 | 4,62 | 4,64 | 6,08% | 30,00 |
| 14.10.2026 | 4,65 | 4,71 | 4,31 | 4,38 | -6,62% | 15.092,00 |
| 13.10.2026 | 4,88 | 4,95 | 4,60 | 4,69 | -3,34% | 11.173,00 |
| 12.10.2026 | 4,98 | 4,98 | 4,81 | 4,85 | -2,98% | 1.921,00 |
| 09.10.2026 | 5,00 | 5,09 | 4,93 | 5,00 | 1,61% | 8.008,00 |
| 08.10.2026 | 4,82 | 4,94 | 4,73 | 4,92 | 2,84% | 8.819,00 |
| 07.10.2026 | 4,88 | 4,95 | 4,68 | 4,78 | -4,00% | 15.651,00 |
| 06.10.2026 | 4,94 | 5,09 | 4,85 | 4,98 | 0,30% | 2.143,00 |
| 05.10.2026 | 4,96 | 5,08 | 4,85 | 4,97 | 1,26% | 4.008,00 |
| 02.10.2026 | 4,95 | 5,03 | 4,83 | 4,90 | -0,24% | 12.326,00 |
| 01.10.2026 | 4,97 | 4,99 | 4,80 | 4,92 | -0,04% | 8.600,00 |
| 30.09.2026 | 4,96 | 5,04 | 4,88 | 4,92 | -1,07% | 13.401,00 |
| 29.09.2026 | 4,99 | 5,14 | 4,84 | 4,97 | 1,00% | 4.703,00 |
| 28.09.2026 | 5,01 | 5,06 | 4,87 | 4,92 | -5,55% | 12.263,00 |
| 25.09.2026 | 5,22 | 5,33 | 5,06 | 5,21 | 0,29% | 10.294,00 |
| 24.09.2026 | 5,32 | 5,34 | 5,11 | 5,20 | -2,11% | 5.189,00 |
| 23.09.2026 | 5,61 | 5,66 | 5,23 | 5,31 | -5,79% | 17.772,00 |
| 22.09.2026 | 5,43 | 5,69 | 5,30 | 5,63 | 4,55% | 11.278,00 |
| 21.09.2026 | 5,61 | 5,63 | 5,35 | 5,39 | -2,87% | 11.876,00 |
| 18.09.2026 | 5,53 | 5,75 | 5,46 | 5,55 | 0,76% | 4.500,00 |
| 17.09.2026 | 5,32 | 5,53 | 5,31 | 5,51 | 5,26% | 19.510,00 |
| 16.09.2026 | 5,40 | 5,50 | 5,09 | 5,23 | -2,15% | 12.647,00 |
| 15.09.2026 | 5,46 | 5,50 | 5,23 | 5,35 | -1,26% | 6.523,00 |
| 14.09.2026 | 5,60 | 5,60 | 5,27 | 5,41 | -3,68% | 24.063,00 |
| 11.09.2026 | 6,17 | 6,35 | 5,55 | 5,62 | -9,35% | 35.157,00 |
| 10.09.2026 | 6,43 | 6,43 | 6,05 | 6,20 | -2,05% | 6.605,00 |
| 09.09.2026 | 6,35 | 6,46 | 6,24 | 6,33 | 0,67% | 1.253,00 |
| 08.09.2026 | 6,31 | 6,43 | 6,16 | 6,29 | 1,34% | 2.385,00 |
| 07.09.2026 | 6,27 | 6,31 | 6,19 | 6,21 | -2,21% | 2.294,00 |
| 04.09.2026 | 6,58 | 6,73 | 6,31 | 6,35 | -3,64% | 4.087,00 |
| 03.09.2026 | 6,52 | 6,78 | 6,43 | 6,59 | 1,93% | 8.165,00 |
| 02.09.2026 | 6,06 | 6,56 | 6,03 | 6,46 | 5,94% | 6.440,00 |
| 01.09.2026 | 6,24 | 6,35 | 5,97 | 6,10 | -2,79% | 6.735,00 |
| 31.08.2026 | 6,35 | 6,51 | 6,17 | 6,27 | -2,74% | 47.533,00 |
| 28.08.2026 | 6,59 | 6,78 | 6,29 | 6,45 | -2,49% | 15.968,00 |
| 27.08.2026 | 6,61 | 6,66 | 6,46 | 6,62 | 2,27% | 5.483,00 |
| 26.08.2026 | 6,36 | 6,58 | 6,25 | 6,47 | 0,78% | 7.418,00 |
| 25.08.2026 | 6,29 | 6,44 | 6,16 | 6,42 | 1,95% | 7.806,00 |
| 24.08.2026 | 6,39 | 6,52 | 6,23 | 6,30 | -0,40% | 15.755,00 |
| 21.08.2026 | 6,54 | 6,79 | 6,30 | 6,32 | -2,09% | 13.415,00 |
| 20.08.2026 | 6,56 | 6,74 | 6,44 | 6,46 | -0,51% | 13.459,00 |
| 19.08.2026 | 5,88 | 6,52 | 5,79 | 6,49 | 21,32% | 15.899,00 |
| 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 |