16,145€
7,81%
Echtzeit-Aktienkurs Aya Gold & Silver Inc.
Bid:
Ask:
Aktienkurse zur Aya Gold & Silver Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 15,06 | 15,84 | 14,98 | 15,83 | 5,68% | 13.627,00 |
| 11.06.2026 | 14,01 | 14,98 | 13,85 | 14,98 | 6,21% | 14.557,00 |
| 10.06.2026 | 14,00 | 14,60 | 13,61 | 14,10 | -2,08% | 29.395,00 |
| 09.06.2026 | 15,09 | 15,53 | 14,01 | 14,40 | -3,94% | 31.871,00 |
| 08.06.2026 | 14,71 | 15,50 | 14,33 | 14,99 | 0,64% | 24.381,00 |
| 05.06.2026 | 16,71 | 16,77 | 14,86 | 14,90 | -11,60% | 31.764,00 |
| 04.06.2026 | 17,17 | 17,39 | 16,71 | 16,85 | -1,17% | 8.586,00 |
| 03.06.2026 | 18,25 | 18,50 | 16,83 | 17,05 | -7,59% | 7.943,00 |
| 02.06.2026 | 17,86 | 18,68 | 17,50 | 18,45 | 3,36% | 24.692,00 |
| 01.06.2026 | 17,76 | 18,10 | 16,80 | 17,85 | -0,11% | 23.817,00 |
| 29.05.2026 | 16,72 | 18,07 | 16,51 | 17,87 | 7,33% | 26.932,00 |
| 28.05.2026 | 15,64 | 16,83 | 15,49 | 16,65 | 2,56% | 26.614,00 |
| 27.05.2026 | 15,95 | 16,36 | 15,50 | 16,24 | 2,43% | 22.984,00 |
| 26.05.2026 | 15,99 | 16,14 | 15,25 | 15,85 | -0,41% | 11.348,00 |
| 25.05.2026 | 15,43 | 16,06 | 15,31 | 15,92 | 5,26% | 18.909,00 |
| 22.05.2026 | 14,66 | 15,31 | 14,50 | 15,12 | 2,40% | 12.894,00 |
| 21.05.2026 | 14,63 | 15,14 | 13,98 | 14,77 | 0,96% | 16.122,00 |
| 20.05.2026 | 14,43 | 15,10 | 14,01 | 14,63 | 2,96% | 31.268,00 |
| 19.05.2026 | 15,71 | 16,21 | 14,21 | 14,21 | -10,60% | 35.570,00 |
| 18.05.2026 | 16,70 | 17,05 | 15,73 | 15,89 | -4,51% | 36.071,00 |
| 15.05.2026 | 17,95 | 17,95 | 16,15 | 16,64 | -10,54% | 30.027,00 |
| 14.05.2026 | 18,23 | 19,10 | 17,56 | 18,60 | 1,64% | 28.590,00 |
| 13.05.2026 | 17,91 | 18,50 | 17,42 | 18,30 | 4,90% | 12.185,00 |
| 12.05.2026 | 16,66 | 17,45 | 16,26 | 17,45 | 3,50% | 38.282,00 |
| 11.05.2026 | 16,20 | 17,35 | 16,20 | 16,86 | 4,85% | 26.700,00 |
| 08.05.2026 | 16,12 | 16,49 | 15,58 | 16,08 | 1,04% | 18.813,00 |
| 07.05.2026 | 15,24 | 16,45 | 15,24 | 15,91 | 4,74% | 38.071,00 |
| 06.05.2026 | 15,15 | 15,70 | 14,90 | 15,19 | 4,01% | 22.148,00 |
| 05.05.2026 | 15,47 | 15,50 | 14,45 | 14,61 | -4,45% | 13.483,00 |
| 04.05.2026 | 15,56 | 15,75 | 14,92 | 15,29 | 3,94% | 29.533,00 |
| 30.04.2026 | 14,40 | 15,23 | 14,40 | 14,71 | 2,33% | 3.810,00 |
| 29.04.2026 | 14,41 | 14,55 | 14,06 | 14,37 | 0,35% | 16.253,00 |
| 28.04.2026 | 14,57 | 14,70 | 14,01 | 14,32 | -1,98% | 29.444,00 |
| 27.04.2026 | 14,77 | 14,80 | 14,30 | 14,61 | -0,54% | 6.849,00 |
| 24.04.2026 | 14,59 | 14,92 | 14,56 | 14,69 | 1,49% | 7.874,00 |
| 23.04.2026 | 14,85 | 14,95 | 14,15 | 14,48 | -3,18% | 13.452,00 |
| 22.04.2026 | 15,17 | 15,35 | 14,93 | 14,95 | 1,70% | 2.826,00 |
| 21.04.2026 | 15,42 | 15,46 | 14,70 | 14,70 | -3,86% | 16.514,00 |
| 20.04.2026 | 15,06 | 15,32 | 14,86 | 15,29 | 0,10% | 7.731,00 |
| 17.04.2026 | 15,39 | 16,10 | 15,12 | 15,28 | -0,78% | 57.546,00 |
| 16.04.2026 | 15,38 | 15,60 | 15,11 | 15,40 | 2,16% | 24.551,00 |
| 15.04.2026 | 15,41 | 15,69 | 14,92 | 15,07 | -2,81% | 26.536,00 |
| 14.04.2026 | 14,60 | 15,65 | 14,31 | 15,51 | 7,79% | 36.357,00 |
| 13.04.2026 | 13,70 | 14,47 | 13,11 | 14,39 | 4,77% | 31.247,00 |
| 10.04.2026 | 13,86 | 14,16 | 13,72 | 13,73 | -2,10% | 7.997,00 |
| 09.04.2026 | 14,05 | 14,14 | 13,71 | 14,03 | 3,13% | 10.143,00 |
| 08.04.2026 | 14,80 | 15,17 | 13,60 | 13,60 | -2,68% | 36.918,00 |
| 07.04.2026 | 14,00 | 14,23 | 13,23 | 13,98 | 1,27% | 42.491,00 |
| 02.04.2026 | 13,64 | 14,00 | 12,90 | 13,80 | -1,92% | 39.473,00 |
| 01.04.2026 | 13,33 | 14,45 | 13,31 | 14,07 | 6,19% | 67.435,00 |
| 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 |