1,330€
-11,48%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,51 | 1,54 | 1,28 | 1,32 | -11,98% | 127.014,00 |
| 03.04.2025 | 1,53 | 1,55 | 1,40 | 1,50 | -2,59% | 217.997,00 |
| 02.04.2025 | 1,63 | 1,72 | 1,52 | 1,54 | -4,19% | 58.590,00 |
| 01.04.2025 | 1,68 | 1,75 | 1,59 | 1,61 | -4,59% | 50.507,00 |
| 31.03.2025 | 1,77 | 1,91 | 1,64 | 1,69 | -3,16% | 57.687,00 |
| 28.03.2025 | 1,83 | 1,90 | 1,72 | 1,74 | -3,73% | 141.400,00 |
| 27.03.2025 | 1,67 | 1,85 | 1,67 | 1,81 | 8,87% | 62.041,00 |
| 26.03.2025 | 1,71 | 1,73 | 1,64 | 1,66 | -1,63% | 33.022,00 |
| 25.03.2025 | 1,65 | 1,81 | 1,61 | 1,69 | 3,36% | 45.397,00 |
| 24.03.2025 | 1,65 | 1,71 | 1,61 | 1,64 | -0,91% | 16.796,00 |
| 21.03.2025 | 1,72 | 1,73 | 1,63 | 1,65 | -4,49% | 106.066,00 |
| 20.03.2025 | 1,62 | 1,75 | 1,59 | 1,73 | 6,14% | 21.323,00 |
| 19.03.2025 | 1,70 | 1,77 | 1,60 | 1,63 | -3,41% | 110.923,00 |
| 18.03.2025 | 1,71 | 1,86 | 1,68 | 1,69 | -3,16% | 78.402,00 |
| 17.03.2025 | 1,61 | 1,80 | 1,61 | 1,74 | 7,91% | 106.838,00 |
| 14.03.2025 | 1,68 | 1,72 | 1,60 | 1,61 | -0,31% | 75.855,00 |
| 13.03.2025 | 1,56 | 1,65 | 1,53 | 1,62 | 4,69% | 93.430,00 |
| 12.03.2025 | 1,30 | 1,58 | 1,29 | 1,55 | 20,94% | 293.767,00 |
| 11.03.2025 | 1,20 | 1,30 | 1,17 | 1,28 | 6,90% | 10.550,00 |
| 10.03.2025 | 1,27 | 1,30 | 1,17 | 1,20 | -5,72% | 18.441,00 |
| 07.03.2025 | 1,22 | 1,28 | 1,21 | 1,27 | 5,63% | 11.220,00 |
| 06.03.2025 | 1,25 | 1,30 | 1,19 | 1,20 | -3,03% | 13.346,00 |
| 05.03.2025 | 1,18 | 1,24 | 1,17 | 1,24 | 4,87% | 30.710,00 |
| 04.03.2025 | 1,18 | 1,20 | 1,12 | 1,18 | 0,85% | 17.710,00 |
| 03.03.2025 | 1,18 | 1,25 | 1,16 | 1,17 | 0,00% | 31.686,00 |
| 28.02.2025 | 1,16 | 1,18 | 1,12 | 1,17 | 1,08% | 15.411,00 |
| 27.02.2025 | 1,23 | 1,26 | 1,15 | 1,16 | -4,73% | 33.900,00 |
| 26.02.2025 | 1,19 | 1,27 | 1,18 | 1,22 | 2,53% | 20.680,00 |
| 25.02.2025 | 1,36 | 1,36 | 1,13 | 1,19 | -9,89% | 111.646,00 |
| 24.02.2025 | 1,31 | 1,32 | 1,25 | 1,32 | 1,15% | 8.886,00 |
| 21.02.2025 | 1,40 | 1,42 | 1,15 | 1,30 | -6,14% | 79.568,00 |
| 20.02.2025 | 1,38 | 1,44 | 1,37 | 1,39 | 2,78% | 25.654,00 |
| 19.02.2025 | 1,38 | 1,47 | 1,35 | 1,35 | -2,00% | 34.990,00 |
| 18.02.2025 | 1,42 | 1,42 | 1,32 | 1,38 | -3,85% | 29.174,00 |
| 17.02.2025 | 1,30 | 1,45 | 1,30 | 1,43 | 10,85% | 82.224,00 |
| 14.02.2025 | 1,41 | 1,48 | 1,28 | 1,29 | -7,86% | 110.070,00 |
| 13.02.2025 | 1,37 | 1,42 | 1,36 | 1,40 | 2,38% | 9.819,00 |
| 12.02.2025 | 1,31 | 1,39 | 1,29 | 1,37 | 4,59% | 74.337,00 |
| 11.02.2025 | 1,33 | 1,34 | 1,28 | 1,31 | -0,76% | 12.740,00 |
| 10.02.2025 | 1,31 | 1,36 | 1,24 | 1,32 | 2,53% | 79.582,00 |
| 07.02.2025 | 1,28 | 1,35 | 1,28 | 1,29 | 0,78% | 11.717,00 |
| 06.02.2025 | 1,32 | 1,35 | 1,23 | 1,28 | -3,04% | 24.950,00 |
| 05.02.2025 | 1,29 | 1,35 | 1,21 | 1,32 | 2,33% | 51.128,00 |
| 04.02.2025 | 1,24 | 1,30 | 1,22 | 1,29 | 3,63% | 34.062,00 |
| 03.02.2025 | 1,14 | 1,26 | 1,12 | 1,24 | 7,83% | 19.818,00 |
| 31.01.2025 | 1,21 | 1,24 | 1,14 | 1,15 | -3,16% | 13.558,00 |
| 30.01.2025 | 1,15 | 1,23 | 1,13 | 1,19 | 4,40% | 42.788,00 |
| 29.01.2025 | 1,11 | 1,15 | 1,08 | 1,14 | 3,64% | 3.300,00 |
| 28.01.2025 | 1,06 | 1,11 | 1,06 | 1,10 | 3,78% | 13.000,00 |
| 27.01.2025 | 1,08 | 1,09 | 1,03 | 1,06 | -3,20% | 15.711,00 |
| 24.01.2025 | 1,08 | 1,13 | 1,06 | 1,09 | 3,07% | 18.806,00 |
| 23.01.2025 | 1,09 | 1,11 | 1,04 | 1,06 | -1,85% | 571,00 |
| 22.01.2025 | 1,10 | 1,13 | 1,06 | 1,08 | -0,92% | 3.480,00 |
| 21.01.2025 | 1,06 | 1,11 | 1,05 | 1,09 | 2,59% | 3.744,00 |
| 20.01.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,47% | 6.600,00 |
| 17.01.2025 | 1,09 | 1,11 | 1,03 | 1,07 | -2,29% | 6.021,00 |
| 16.01.2025 | 1,01 | 1,16 | 0,99 | 1,09 | 7,37% | 60.042,00 |
| 15.01.2025 | 0,92 | 1,02 | 0,90 | 1,02 | 11,08% | 7.511,00 |
| 14.01.2025 | 0,89 | 0,92 | 0,88 | 0,92 | 3,50% | - |
| 13.01.2025 | 0,92 | 0,94 | 0,87 | 0,89 | -2,96% | 3.060,00 |
| 10.01.2025 | 0,95 | 1,00 | 0,90 | 0,91 | -3,80% | 8.174,00 |
| 09.01.2025 | 0,90 | 0,95 | 0,89 | 0,95 | 6,16% | 31.500,00 |
| 08.01.2025 | 0,89 | 0,91 | 0,87 | 0,89 | 0,79% | 3.201,00 |
| 07.01.2025 | 0,91 | 0,94 | 0,88 | 0,89 | -1,34% | 13.251,00 |
| 06.01.2025 | 0,92 | 0,95 | 0,90 | 0,90 | -1,75% | 11.140,00 |
| 03.01.2025 | 0,94 | 0,96 | 0,91 | 0,91 | -3,89% | 5.312,00 |
| 02.01.2025 | 0,86 | 0,97 | 0,85 | 0,95 | 11,36% | 19.079,00 |
| 30.12.2024 | 0,85 | 0,87 | 0,83 | 0,85 | 1,07% | 598,00 |
| 27.12.2024 | 0,89 | 0,90 | 0,83 | 0,85 | -5,06% | 22.162,00 |
| 23.12.2024 | 0,90 | 0,92 | 0,88 | 0,89 | 0,11% | 49.014,00 |
| 20.12.2024 | 0,86 | 0,91 | 0,81 | 0,89 | 3,37% | 10.301,00 |
| 19.12.2024 | 0,89 | 0,91 | 0,85 | 0,86 | -2,71% | 32.121,00 |
| 18.12.2024 | 0,94 | 0,97 | 0,88 | 0,88 | -6,36% | 9.581,00 |
| 17.12.2024 | 0,97 | 1,02 | 0,92 | 0,94 | -3,67% | 21.696,00 |
| 16.12.2024 | 1,01 | 1,04 | 0,97 | 0,98 | -3,21% | 15.915,00 |
| 13.12.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -3,34% | 12.481,00 |
| 12.12.2024 | 1,13 | 1,13 | 1,05 | 1,05 | -5,63% | 7.750,00 |
| 11.12.2024 | 1,10 | 1,13 | 1,07 | 1,11 | 2,78% | 22.465,00 |
| 10.12.2024 | 1,07 | 1,11 | 1,05 | 1,08 | 1,17% | 5.381,00 |
| 09.12.2024 | 1,00 | 1,11 | 1,00 | 1,07 | 6,27% | 37.999,00 |
| 06.12.2024 | 1,04 | 1,09 | 0,99 | 1,00 | -2,24% | 5.000,00 |
| 05.12.2024 | 1,04 | 1,08 | 1,02 | 1,03 | -1,44% | 6.939,00 |
| 04.12.2024 | 1,06 | 1,09 | 1,01 | 1,04 | -0,95% | 8.050,00 |
| 03.12.2024 | 1,05 | 1,06 | 0,99 | 1,05 | 4,78% | 17.387,00 |
| 02.12.2024 | 1,03 | 1,07 | 1,00 | 1,00 | -4,79% | 18.287,00 |
| 29.11.2024 | 1,05 | 1,12 | 1,05 | 1,06 | 0,24% | 11.350,00 |
| 28.11.2024 | 1,05 | 1,07 | 1,04 | 1,05 | 0,48% | 1.700,00 |
| 27.11.2024 | 1,05 | 1,11 | 1,04 | 1,05 | -0,95% | 2.696,00 |
| 26.11.2024 | 1,07 | 1,09 | 1,04 | 1,06 | 1,93% | 500,00 |
| 25.11.2024 | 1,11 | 1,11 | 1,02 | 1,04 | -5,47% | 43.423,00 |
| 22.11.2024 | 1,09 | 1,15 | 1,08 | 1,10 | 2,33% | 8.120,00 |
| 21.11.2024 | 1,05 | 1,10 | 1,04 | 1,07 | 3,37% | - |
| 20.11.2024 | 1,09 | 1,12 | 1,04 | 1,04 | -4,16% | 8.200,00 |
| 19.11.2024 | 1,06 | 1,15 | 1,06 | 1,08 | 0,00% | 310,00 |
| 18.11.2024 | 0,98 | 1,13 | 0,98 | 1,08 | 9,12% | 43.389,00 |
| 15.11.2024 | 1,04 | 1,09 | 0,96 | 0,99 | -7,07% | 36.986,00 |
| 14.11.2024 | 1,04 | 1,11 | 1,01 | 1,07 | 3,89% | 590,00 |
| 13.11.2024 | 1,02 | 1,14 | 1,02 | 1,03 | -1,44% | 39.469,00 |
| 12.11.2024 | 1,03 | 1,06 | 1,00 | 1,04 | 3,12% | 24.700,00 |
| 11.11.2024 | 1,12 | 1,14 | 1,00 | 1,01 | -7,67% | 9.761,00 |