15,833€
-0,49%
Echtzeit-Aktienkurs Aya Gold & Silver Inc.
Bid:
Ask:
Aktienkurse zur Aya Gold & Silver Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,04 | 16,49 | 15,89 | 16,22 | 1,93% | 8.729,00 |
| 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 |
| 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 |