13,185€
13,27%
Echtzeit-Aktienkurs Aya Gold & Silver Inc.
Bid:
Ask:
Aktienkurse zur Aya Gold & Silver Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 12,34 | 13,40 | 12,23 | 13,25 | 13,83% | 48.736,00 |
| 30.03.2026 | 11,59 | 12,08 | 11,51 | 11,64 | 1,84% | 33.860,00 |
| 27.03.2026 | 11,46 | 11,59 | 10,88 | 11,43 | 0,26% | 34.686,00 |
| 26.03.2026 | 11,35 | 11,53 | 11,00 | 11,40 | -2,06% | 28.251,00 |
| 25.03.2026 | 12,29 | 12,49 | 11,54 | 11,64 | -6,88% | 44.616,00 |
| 24.03.2026 | 11,44 | 12,50 | 11,00 | 12,50 | 6,84% | 14.758,00 |
| 23.03.2026 | 10,41 | 11,78 | 9,86 | 11,70 | 5,60% | 91.499,00 |
| 20.03.2026 | 11,28 | 11,69 | 10,54 | 11,08 | -1,60% | 55.206,00 |
| 19.03.2026 | 12,11 | 12,11 | 10,83 | 11,26 | -8,97% | 80.521,00 |
| 18.03.2026 | 13,35 | 13,37 | 12,19 | 12,37 | -7,06% | 91.926,00 |
| 17.03.2026 | 13,75 | 14,11 | 13,19 | 13,31 | -3,97% | 21.881,00 |
| 16.03.2026 | 13,88 | 14,25 | 13,31 | 13,86 | -0,50% | 22.777,00 |
| 13.03.2026 | 14,90 | 14,91 | 13,62 | 13,93 | -4,78% | 38.990,00 |
| 12.03.2026 | 14,92 | 15,16 | 14,54 | 14,63 | -2,92% | 23.096,00 |
| 11.03.2026 | 15,68 | 15,76 | 14,61 | 15,07 | -3,77% | 13.626,00 |
| 10.03.2026 | 15,09 | 16,10 | 15,09 | 15,66 | 3,30% | 26.602,00 |
| 09.03.2026 | 14,98 | 15,18 | 14,21 | 15,16 | -1,56% | 21.141,00 |
| 06.03.2026 | 15,96 | 15,98 | 15,03 | 15,40 | -1,09% | 12.384,00 |
| 05.03.2026 | 16,25 | 16,81 | 15,27 | 15,57 | -5,23% | 15.548,00 |
| 04.03.2026 | 17,01 | 17,24 | 16,29 | 16,43 | -2,49% | 19.510,00 |
| 03.03.2026 | 17,90 | 18,07 | 15,72 | 16,85 | -7,16% | 52.238,00 |
| 02.03.2026 | 18,75 | 19,09 | 17,69 | 18,15 | -0,87% | 42.736,00 |
| 27.02.2026 | 17,54 | 18,31 | 17,14 | 18,31 | 7,52% | 41.474,00 |
| 26.02.2026 | 17,23 | 17,30 | 16,52 | 17,03 | -0,99% | 32.299,00 |
| 25.02.2026 | 16,90 | 17,34 | 16,70 | 17,20 | 1,90% | 32.452,00 |
| 24.02.2026 | 15,68 | 16,88 | 15,46 | 16,88 | 6,30% | 36.562,00 |
| 23.02.2026 | 15,69 | 16,33 | 15,41 | 15,88 | 3,25% | 40.599,00 |
| 20.02.2026 | 14,38 | 15,43 | 14,36 | 15,38 | 7,85% | 46.560,00 |
| 19.02.2026 | 14,31 | 14,49 | 14,17 | 14,26 | 0,56% | 18.892,00 |
| 18.02.2026 | 13,76 | 14,36 | 13,16 | 14,18 | 4,19% | 31.245,00 |
| 17.02.2026 | 14,01 | 14,08 | 13,06 | 13,61 | -5,09% | 24.337,00 |
| 16.02.2026 | 14,42 | 14,60 | 14,16 | 14,34 | -0,07% | 14.173,00 |
| 13.02.2026 | 13,75 | 14,60 | 13,61 | 14,35 | 5,83% | 36.118,00 |
| 12.02.2026 | 15,33 | 15,42 | 13,56 | 13,56 | -10,91% | 22.157,00 |
| 11.02.2026 | 15,10 | 15,66 | 14,73 | 15,22 | 1,33% | 19.597,00 |
| 10.02.2026 | 14,89 | 15,30 | 14,50 | 15,02 | 0,60% | 29.175,00 |
| 09.02.2026 | 14,32 | 14,93 | 14,21 | 14,93 | 8,19% | 30.645,00 |
| 06.02.2026 | 13,27 | 14,12 | 13,25 | 13,80 | 5,34% | 29.088,00 |
| 05.02.2026 | 14,07 | 14,29 | 12,82 | 13,10 | -8,07% | 47.521,00 |
| 04.02.2026 | 14,89 | 15,39 | 13,80 | 14,25 | -1,25% | 35.929,00 |
| 03.02.2026 | 14,29 | 14,79 | 13,85 | 14,43 | 8,58% | 87.939,00 |
| 02.02.2026 | 13,20 | 14,38 | 12,42 | 13,29 | -1,85% | 89.036,00 |
| 30.01.2026 | 14,98 | 15,90 | 13,10 | 13,54 | -14,74% | 306.414,00 |
| 29.01.2026 | 17,49 | 17,84 | 15,64 | 15,88 | -8,21% | 73.560,00 |
| 28.01.2026 | 16,58 | 17,49 | 16,38 | 17,30 | 7,32% | 54.696,00 |
| 27.01.2026 | 16,98 | 17,49 | 15,30 | 16,12 | -3,24% | 66.757,00 |
| 26.01.2026 | 17,00 | 18,49 | 16,33 | 16,66 | -0,77% | 246.894,00 |
| 23.01.2026 | 15,97 | 16,98 | 15,73 | 16,79 | 6,60% | 87.396,00 |
| 22.01.2026 | 15,10 | 16,06 | 14,94 | 15,75 | 5,21% | 31.321,00 |
| 21.01.2026 | 15,87 | 16,20 | 14,62 | 14,97 | -3,23% | 60.104,00 |
| 20.01.2026 | 14,54 | 15,69 | 14,45 | 15,47 | 7,58% | 85.558,00 |
| 19.01.2026 | 14,21 | 14,68 | 14,18 | 14,38 | 3,75% | 47.570,00 |
| 16.01.2026 | 14,25 | 14,44 | 13,01 | 13,86 | -1,42% | 88.544,00 |
| 15.01.2026 | 14,60 | 14,60 | 13,72 | 14,06 | -6,27% | 79.194,00 |
| 14.01.2026 | 15,09 | 15,34 | 14,38 | 15,00 | 1,76% | 50.316,00 |
| 13.01.2026 | 14,87 | 15,06 | 14,48 | 14,74 | -0,67% | 38.025,00 |
| 12.01.2026 | 13,52 | 15,18 | 13,52 | 14,84 | 12,00% | 60.257,00 |
| 09.01.2026 | 12,89 | 13,29 | 12,59 | 13,25 | 3,60% | 39.665,00 |
| 08.01.2026 | 12,59 | 12,88 | 12,20 | 12,79 | 1,11% | 38.198,00 |
| 07.01.2026 | 12,96 | 13,00 | 12,23 | 12,65 | -4,60% | 39.620,00 |
| 06.01.2026 | 12,58 | 13,28 | 12,53 | 13,26 | 6,34% | 18.831,00 |
| 05.01.2026 | 12,38 | 13,17 | 12,36 | 12,47 | 2,97% | 60.358,00 |
| 02.01.2026 | 12,52 | 12,79 | 11,62 | 12,11 | -3,89% | 53.594,00 |
| 30.12.2025 | 12,01 | 12,80 | 12,01 | 12,60 | 5,88% | 121.685,00 |
| 29.12.2025 | 13,33 | 13,59 | 11,57 | 11,90 | -4,03% | 133.205,00 |
| 23.12.2025 | 12,39 | 12,74 | 11,94 | 12,40 | 0,49% | 50.882,00 |
| 22.12.2025 | 12,76 | 13,40 | 12,21 | 12,34 | -0,08% | 75.377,00 |
| 19.12.2025 | 11,85 | 12,42 | 11,80 | 12,35 | 3,78% | 32.904,00 |
| 18.12.2025 | 12,43 | 12,61 | 11,87 | 11,90 | -3,09% | 18.750,00 |
| 17.12.2025 | 12,63 | 13,19 | 12,11 | 12,28 | -1,13% | 34.091,00 |
| 16.12.2025 | 12,89 | 12,93 | 12,30 | 12,42 | -4,31% | 17.804,00 |
| 15.12.2025 | 13,08 | 13,69 | 12,62 | 12,98 | 0,31% | 39.080,00 |
| 12.12.2025 | 12,74 | 13,07 | 12,21 | 12,94 | 3,03% | 49.953,00 |
| 11.12.2025 | 11,99 | 12,74 | 11,96 | 12,56 | 3,80% | 35.468,00 |
| 10.12.2025 | 11,91 | 12,12 | 11,52 | 12,10 | 3,24% | 32.536,00 |
| 09.12.2025 | 10,75 | 11,82 | 10,68 | 11,72 | 7,33% | 22.427,00 |
| 08.12.2025 | 11,34 | 11,43 | 10,77 | 10,92 | -1,71% | 21.432,00 |
| 05.12.2025 | 11,44 | 11,65 | 11,11 | 11,11 | -1,07% | 16.555,00 |
| 04.12.2025 | 11,55 | 11,55 | 11,11 | 11,23 | -3,02% | 15.614,00 |
| 03.12.2025 | 11,99 | 12,30 | 11,35 | 11,58 | -3,18% | 15.271,00 |
| 02.12.2025 | 11,79 | 12,00 | 11,10 | 11,96 | 0,17% | 47.131,00 |
| 01.12.2025 | 12,40 | 12,66 | 11,53 | 11,94 | 2,49% | 127.888,00 |
| 28.11.2025 | 10,61 | 11,99 | 10,61 | 11,65 | 10,95% | 89.463,00 |
| 27.11.2025 | 10,20 | 10,50 | 10,19 | 10,50 | 1,94% | 56.515,00 |
| 26.11.2025 | 9,21 | 10,31 | 9,11 | 10,30 | 13,25% | 75.362,00 |
| 25.11.2025 | 9,09 | 9,15 | 8,85 | 9,10 | 1,11% | 12.549,00 |
| 24.11.2025 | 8,32 | 9,00 | 8,21 | 9,00 | 8,37% | 12.665,00 |
| 21.11.2025 | 8,05 | 8,33 | 7,95 | 8,30 | 1,59% | 20.510,00 |
| 20.11.2025 | 8,80 | 8,80 | 8,15 | 8,17 | -7,21% | 25.637,00 |
| 19.11.2025 | 8,54 | 9,00 | 8,54 | 8,81 | 3,10% | 33.846,00 |
| 18.11.2025 | 8,62 | 9,05 | 8,41 | 8,54 | -1,50% | 22.465,00 |
| 17.11.2025 | 9,14 | 9,25 | 8,56 | 8,67 | -5,45% | 15.371,00 |
| 14.11.2025 | 9,42 | 9,52 | 8,82 | 9,17 | -2,24% | 18.624,00 |
| 13.11.2025 | 9,96 | 10,02 | 9,30 | 9,38 | -3,94% | 31.007,00 |
| 12.11.2025 | 9,25 | 9,89 | 9,25 | 9,77 | 4,38% | 17.616,00 |
| 11.11.2025 | 9,65 | 9,87 | 9,05 | 9,36 | -0,53% | 16.466,00 |
| 10.11.2025 | 9,35 | 9,54 | 9,33 | 9,41 | 7,67% | 20.230,00 |
| 07.11.2025 | 8,58 | 8,74 | 8,43 | 8,74 | 2,22% | 6.994,00 |
| 06.11.2025 | 8,74 | 9,00 | 8,39 | 8,55 | -2,18% | 26.790,00 |
| 05.11.2025 | 8,90 | 8,98 | 8,73 | 8,74 | -0,17% | 9.184,00 |