7,623€
-1,45%
Echtzeit-Aktienkurs Aya Gold & Silver Inc.
Bid:
Ask:
Aktienkurse zur Aya Gold & Silver Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 7,62 | 7,66 | 7,59 | 7,62 | -1,45% | 14,00 |
| 29.05.2025 | 7,83 | 7,90 | 7,74 | 7,74 | -1,46% | 3.902,00 |
| 28.05.2025 | 7,55 | 7,85 | 7,52 | 7,85 | 4,39% | 4.831,00 |
| 27.05.2025 | 7,54 | 7,63 | 7,47 | 7,52 | -1,44% | 7.255,00 |
| 26.05.2025 | 7,53 | 7,63 | 7,42 | 7,63 | 2,42% | 10.016,00 |
| 23.05.2025 | 7,28 | 7,56 | 7,26 | 7,45 | 2,62% | 3.148,00 |
| 22.05.2025 | 7,51 | 7,55 | 7,22 | 7,26 | -2,16% | 24.237,00 |
| 21.05.2025 | 7,10 | 7,59 | 6,99 | 7,42 | 6,46% | 16.597,00 |
| 20.05.2025 | 6,67 | 6,97 | 6,61 | 6,97 | 5,85% | 12.700,00 |
| 19.05.2025 | 6,67 | 6,69 | 6,52 | 6,59 | -0,83% | 5.383,00 |
| 16.05.2025 | 6,82 | 6,82 | 6,46 | 6,64 | -2,06% | 4.678,00 |
| 15.05.2025 | 6,70 | 6,78 | 6,46 | 6,78 | 0,52% | 9.193,00 |
| 14.05.2025 | 7,17 | 7,40 | 6,67 | 6,75 | -7,29% | 17.241,00 |
| 13.05.2025 | 6,70 | 7,51 | 6,60 | 7,28 | 11,92% | 33.915,00 |
| 12.05.2025 | 6,35 | 6,53 | 6,24 | 6,50 | 1,72% | 11.183,00 |
| 09.05.2025 | 6,44 | 6,46 | 6,35 | 6,39 | -0,47% | 20.502,00 |
| 08.05.2025 | 6,30 | 6,44 | 6,21 | 6,42 | 3,30% | 20.548,00 |
| 07.05.2025 | 6,18 | 6,43 | 6,17 | 6,22 | -0,16% | 11.702,00 |
| 06.05.2025 | 5,83 | 6,23 | 5,82 | 6,23 | 7,70% | 23.092,00 |
| 05.05.2025 | 5,66 | 5,83 | 5,64 | 5,78 | 1,76% | 14.317,00 |
| 02.05.2025 | 5,61 | 5,79 | 5,50 | 5,68 | -5,49% | 43.752,00 |
| 30.04.2025 | 6,11 | 6,11 | 6,00 | 6,01 | -1,23% | 4.885,00 |
| 29.04.2025 | 6,29 | 6,29 | 6,09 | 6,09 | -1,93% | 1.751,00 |
| 28.04.2025 | 6,29 | 6,33 | 6,20 | 6,21 | 0,73% | 1.355,00 |
| 25.04.2025 | 6,19 | 6,25 | 6,03 | 6,16 | 0,16% | 11.299,00 |
| 24.04.2025 | 6,26 | 6,34 | 6,15 | 6,15 | -3,61% | 3.508,00 |
| 23.04.2025 | 6,54 | 6,58 | 6,23 | 6,38 | -0,93% | 18.768,00 |
| 22.04.2025 | 7,38 | 7,50 | 6,44 | 6,44 | -9,55% | 10.226,00 |
| 17.04.2025 | 7,31 | 7,35 | 7,09 | 7,12 | -2,00% | 3.242,00 |
| 16.04.2025 | 7,26 | 7,50 | 7,16 | 7,27 | -0,21% | 10.121,00 |
| 15.04.2025 | 7,31 | 7,31 | 7,08 | 7,28 | 1,25% | 7.215,00 |
| 14.04.2025 | 7,09 | 7,34 | 7,05 | 7,19 | 3,38% | 7.233,00 |
| 11.04.2025 | 7,08 | 7,39 | 6,89 | 6,96 | -0,07% | 9.216,00 |
| 10.04.2025 | 6,83 | 7,07 | 6,63 | 6,96 | 2,65% | 4.765,00 |
| 09.04.2025 | 5,89 | 6,84 | 5,88 | 6,78 | 16,80% | 16.607,00 |
| 08.04.2025 | 5,87 | 6,30 | 5,79 | 5,81 | 0,00% | 13.452,00 |
| 07.04.2025 | 5,71 | 5,90 | 5,42 | 5,81 | 0,87% | 13.141,00 |
| 04.04.2025 | 6,35 | 6,40 | 5,58 | 5,76 | -9,87% | 34.280,00 |
| 03.04.2025 | 6,63 | 6,72 | 6,20 | 6,39 | -4,84% | 15.401,00 |
| 02.04.2025 | 7,21 | 7,22 | 6,62 | 6,71 | -4,48% | 6.554,00 |
| 01.04.2025 | 7,16 | 7,41 | 7,03 | 7,03 | -1,75% | 6.048,00 |
| 31.03.2025 | 7,01 | 7,20 | 6,72 | 7,15 | -0,07% | 37.305,00 |
| 28.03.2025 | 8,37 | 8,37 | 6,75 | 7,16 | -14,26% | 72.820,00 |
| 27.03.2025 | 8,15 | 8,37 | 8,04 | 8,35 | 2,33% | 21.129,00 |
| 26.03.2025 | 8,41 | 8,46 | 8,11 | 8,16 | -3,20% | 3.691,00 |
| 25.03.2025 | 8,26 | 8,56 | 8,26 | 8,43 | 1,57% | 6.859,00 |
| 24.03.2025 | 8,34 | 8,40 | 8,21 | 8,30 | -0,30% | 14.891,00 |
| 21.03.2025 | 8,57 | 8,57 | 8,22 | 8,32 | -2,69% | 15.676,00 |
| 20.03.2025 | 8,54 | 8,69 | 8,39 | 8,55 | 0,23% | 4.241,00 |
| 19.03.2025 | 8,72 | 9,04 | 8,53 | 8,53 | -2,12% | 14.885,00 |
| 18.03.2025 | 7,96 | 8,72 | 7,93 | 8,72 | 11,09% | 50.200,00 |
| 17.03.2025 | 7,73 | 7,90 | 7,64 | 7,85 | 1,36% | 8.201,00 |
| 14.03.2025 | 7,78 | 7,95 | 7,57 | 7,74 | -0,64% | 15.347,00 |
| 13.03.2025 | 7,45 | 7,90 | 7,45 | 7,79 | 3,80% | 19.096,00 |
| 12.03.2025 | 7,46 | 7,58 | 7,35 | 7,51 | 0,47% | 11.284,00 |
| 11.03.2025 | 6,52 | 7,54 | 6,52 | 7,47 | 14,83% | 53.093,00 |
| 10.03.2025 | 7,24 | 7,24 | 6,48 | 6,51 | -10,03% | 14.895,00 |
| 07.03.2025 | 7,55 | 7,55 | 7,13 | 7,23 | -4,17% | 7.882,00 |
| 06.03.2025 | 7,73 | 7,85 | 7,55 | 7,55 | -1,69% | 1.954,00 |
| 05.03.2025 | 7,66 | 7,79 | 7,60 | 7,68 | 1,05% | 6.656,00 |
| 04.03.2025 | 7,71 | 7,88 | 7,57 | 7,60 | -1,36% | 10.525,00 |
| 03.03.2025 | 7,67 | 7,96 | 7,67 | 7,70 | 1,32% | 11.883,00 |
| 28.02.2025 | 7,90 | 7,90 | 7,50 | 7,60 | -3,68% | 7.656,00 |
| 27.02.2025 | 8,39 | 8,40 | 7,84 | 7,89 | -6,07% | 14.778,00 |
| 26.02.2025 | 7,95 | 8,40 | 7,95 | 8,40 | 7,14% | 17.832,00 |
| 25.02.2025 | 8,20 | 8,37 | 7,76 | 7,84 | -3,45% | 10.857,00 |
| 24.02.2025 | 8,08 | 8,22 | 7,86 | 8,12 | 0,50% | 10.785,00 |
| 21.02.2025 | 8,39 | 8,52 | 8,01 | 8,08 | -4,44% | 4.276,00 |
| 20.02.2025 | 8,11 | 8,54 | 8,02 | 8,46 | 6,29% | 12.640,00 |
| 19.02.2025 | 8,05 | 8,09 | 7,93 | 7,96 | -1,00% | 3.742,00 |
| 18.02.2025 | 7,81 | 8,08 | 7,76 | 8,04 | 3,41% | 3.377,00 |
| 17.02.2025 | 7,82 | 7,95 | 7,77 | 7,77 | -0,89% | 4.761,00 |
| 14.02.2025 | 8,21 | 8,50 | 7,77 | 7,84 | -3,09% | 24.398,00 |
| 13.02.2025 | 8,23 | 8,23 | 8,09 | 8,09 | -1,16% | 5.089,00 |
| 12.02.2025 | 7,87 | 8,35 | 7,86 | 8,19 | 3,28% | 11.333,00 |
| 11.02.2025 | 8,03 | 8,11 | 7,68 | 7,93 | -1,55% | 10.104,00 |
| 10.02.2025 | 8,28 | 8,60 | 8,05 | 8,05 | -2,37% | 28.084,00 |
| 07.02.2025 | 8,20 | 8,34 | 8,08 | 8,25 | 3,71% | 8.536,00 |
| 06.02.2025 | 8,16 | 8,16 | 7,76 | 7,95 | -2,09% | 11.196,00 |
| 05.02.2025 | 8,27 | 8,57 | 8,12 | 8,12 | -2,64% | 21.626,00 |
| 04.02.2025 | 7,99 | 8,47 | 7,56 | 8,34 | 6,24% | 28.678,00 |
| 03.02.2025 | 7,71 | 8,10 | 7,62 | 7,85 | 1,09% | 11.263,00 |
| 31.01.2025 | 7,88 | 7,95 | 7,68 | 7,77 | -2,33% | 12.241,00 |
| 30.01.2025 | 7,59 | 8,10 | 7,59 | 7,95 | 6,35% | 10.505,00 |
| 29.01.2025 | 7,64 | 7,65 | 7,36 | 7,48 | -1,77% | 1.093,00 |
| 28.01.2025 | 7,26 | 7,61 | 7,26 | 7,61 | 3,96% | 3.363,00 |
| 27.01.2025 | 7,80 | 7,90 | 7,25 | 7,32 | -5,79% | 4.222,00 |
| 24.01.2025 | 7,56 | 7,92 | 7,56 | 7,77 | 2,78% | 2.349,00 |
| 23.01.2025 | 7,71 | 7,71 | 7,46 | 7,56 | -2,95% | 4.033,00 |
| 22.01.2025 | 7,63 | 7,79 | 7,42 | 7,79 | 1,70% | 6.438,00 |
| 21.01.2025 | 8,15 | 8,15 | 7,66 | 7,66 | -5,55% | 3.710,00 |
| 20.01.2025 | 8,19 | 8,20 | 8,11 | 8,11 | -1,64% | 1.128,00 |
| 17.01.2025 | 8,18 | 8,25 | 8,00 | 8,25 | 1,98% | 4.029,00 |
| 16.01.2025 | 8,07 | 8,30 | 8,07 | 8,09 | -0,19% | 3.789,00 |
| 15.01.2025 | 7,96 | 8,10 | 7,90 | 8,10 | 2,08% | 7.271,00 |
| 14.01.2025 | 7,68 | 8,06 | 7,65 | 7,94 | 2,78% | 1.518,00 |
| 13.01.2025 | 8,18 | 8,18 | 7,70 | 7,72 | -5,04% | 7.573,00 |
| 10.01.2025 | 7,92 | 8,13 | 7,62 | 8,13 | 3,96% | 5.235,00 |
| 09.01.2025 | 7,63 | 7,85 | 7,51 | 7,82 | 3,85% | 3.635,00 |
| 08.01.2025 | 7,48 | 7,68 | 7,46 | 7,53 | 1,07% | 1.512,00 |