5,370€
4,07%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 5,27 | 5,47 | 5,20 | 5,33 | 3,29% | 44.510,00 |
| 08.01.2026 | 5,23 | 5,30 | 5,06 | 5,16 | -4,62% | 31.826,00 |
| 07.01.2026 | 5,40 | 5,41 | 5,36 | 5,41 | 3,05% | 698,00 |
| 06.01.2026 | 5,42 | 5,44 | 5,22 | 5,25 | -0,19% | 26.046,00 |
| 05.01.2026 | 5,25 | 5,51 | 5,14 | 5,26 | 4,47% | 92.646,00 |
| 02.01.2026 | 5,54 | 5,60 | 4,90 | 5,04 | -11,82% | 101.905,00 |
| 30.12.2025 | 5,62 | 5,74 | 5,60 | 5,71 | 1,06% | 13.017,00 |
| 29.12.2025 | 5,80 | 5,96 | 5,51 | 5,65 | -2,59% | 104.926,00 |
| 23.12.2025 | 5,87 | 5,96 | 5,69 | 5,80 | 2,29% | 125.972,00 |
| 22.12.2025 | 5,80 | 5,88 | 5,58 | 5,67 | 2,53% | 13.298,00 |
| 19.12.2025 | 5,28 | 5,66 | 5,28 | 5,53 | 4,54% | 59.199,00 |
| 18.12.2025 | 5,23 | 5,39 | 5,16 | 5,29 | -2,94% | 16.356,00 |
| 17.12.2025 | 5,46 | 5,50 | 5,36 | 5,45 | 7,71% | 5.665,00 |
| 16.12.2025 | 5,13 | 5,16 | 5,06 | 5,06 | -3,62% | 6.585,00 |
| 15.12.2025 | 5,24 | 5,40 | 5,07 | 5,25 | 3,75% | 52.126,00 |
| 12.12.2025 | 5,31 | 5,42 | 4,93 | 5,06 | -5,60% | 67.066,00 |
| 11.12.2025 | 4,99 | 5,36 | 4,99 | 5,36 | 7,96% | 9.548,00 |
| 10.12.2025 | 5,11 | 5,12 | 4,96 | 4,97 | -0,20% | 4.229,00 |
| 09.12.2025 | 4,73 | 5,00 | 4,73 | 4,98 | 5,07% | 14.678,00 |
| 08.12.2025 | 4,68 | 4,74 | 4,68 | 4,74 | -2,37% | 2.995,00 |
| 05.12.2025 | 4,88 | 4,88 | 4,85 | 4,85 | 2,00% | - |
| 04.12.2025 | 4,67 | 4,80 | 4,63 | 4,76 | -1,96% | 8.311,00 |
| 03.12.2025 | 4,66 | 4,89 | 4,65 | 4,85 | 5,55% | 10.439,00 |
| 02.12.2025 | 4,67 | 4,82 | 4,45 | 4,60 | -4,87% | 41.710,00 |
| 01.12.2025 | 5,04 | 5,16 | 4,76 | 4,83 | 0,42% | 156.705,00 |
| 28.11.2025 | 4,58 | 4,92 | 4,42 | 4,81 | 9,32% | 113.236,00 |
| 27.11.2025 | 4,44 | 4,57 | 4,36 | 4,40 | 2,68% | 27.681,00 |
| 26.11.2025 | 4,10 | 4,29 | 4,07 | 4,29 | 4,51% | 27.278,00 |
| 25.11.2025 | 4,09 | 4,14 | 3,95 | 4,10 | 2,24% | 16.145,00 |
| 24.11.2025 | 3,76 | 4,04 | 3,70 | 4,01 | 9,26% | 46.510,00 |
| 21.11.2025 | 3,67 | 3,67 | 3,67 | 3,67 | -10,38% | - |
| 20.11.2025 | 4,10 | 4,11 | 4,10 | 4,10 | 1,87% | - |
| 19.11.2025 | 4,06 | 4,16 | 3,93 | 4,02 | 2,42% | 14.060,00 |
| 18.11.2025 | 3,87 | 4,05 | 3,80 | 3,93 | -0,63% | 8.122,00 |
| 17.11.2025 | 4,08 | 4,12 | 3,93 | 3,95 | -2,59% | 28.792,00 |
| 14.11.2025 | 4,15 | 4,18 | 3,63 | 4,06 | -0,86% | 44.395,00 |
| 13.11.2025 | 4,43 | 4,47 | 4,09 | 4,09 | -5,10% | 97.041,00 |
| 12.11.2025 | 3,98 | 4,38 | 3,98 | 4,31 | 4,48% | 45.501,00 |
| 11.11.2025 | 4,00 | 4,17 | 3,93 | 4,13 | 4,96% | 25.638,00 |
| 10.11.2025 | 3,88 | 4,13 | 3,87 | 3,93 | 6,65% | 41.932,00 |
| 07.11.2025 | 3,65 | 3,74 | 3,65 | 3,69 | 0,82% | 4.000,00 |
| 06.11.2025 | 3,65 | 3,86 | 3,56 | 3,66 | 0,55% | 43.219,00 |
| 05.11.2025 | 3,67 | 3,88 | 3,60 | 3,64 | -3,07% | 20.315,00 |
| 04.11.2025 | 4,02 | 4,10 | 3,72 | 3,75 | -8,09% | 20.945,00 |
| 03.11.2025 | 4,07 | 4,31 | 3,99 | 4,08 | -1,45% | 6.730,00 |
| 31.10.2025 | 4,19 | 4,19 | 4,14 | 4,14 | 0,00% | 2.153,00 |
| 30.10.2025 | 4,13 | 4,22 | 4,05 | 4,14 | 0,49% | 18.514,00 |
| 29.10.2025 | 4,11 | 4,35 | 4,05 | 4,12 | 4,30% | 50.328,00 |
| 28.10.2025 | 3,96 | 3,96 | 3,90 | 3,95 | -1,99% | 3.555,00 |
| 27.10.2025 | 4,16 | 4,26 | 3,82 | 4,03 | -3,47% | 143.120,00 |
| 24.10.2025 | 4,36 | 4,45 | 4,15 | 4,18 | -4,57% | 41.167,00 |
| 23.10.2025 | 4,47 | 4,61 | 4,37 | 4,38 | 4,17% | 26.281,00 |
| 22.10.2025 | 4,54 | 4,57 | 4,20 | 4,20 | -6,87% | 39.815,00 |
| 21.10.2025 | 5,19 | 5,26 | 4,38 | 4,51 | -15,07% | 97.122,00 |
| 20.10.2025 | 5,22 | 5,38 | 5,08 | 5,31 | 0,00% | 53.277,00 |
| 17.10.2025 | 5,58 | 5,65 | 5,27 | 5,31 | -5,68% | 84.802,00 |
| 16.10.2025 | 5,62 | 5,63 | 5,58 | 5,63 | 1,08% | 1.665,00 |
| 15.10.2025 | 4,89 | 5,74 | 4,81 | 5,57 | 21,48% | 94.637,00 |
| 14.10.2025 | 4,64 | 4,66 | 4,48 | 4,59 | 0,44% | 10.009,00 |
| 13.10.2025 | 4,37 | 4,69 | 4,35 | 4,57 | 0,33% | 96.390,00 |
| 10.10.2025 | 4,47 | 4,70 | 4,42 | 4,55 | 4,24% | 8.098,00 |
| 09.10.2025 | 4,67 | 4,85 | 4,37 | 4,37 | -6,13% | 73.774,00 |
| 08.10.2025 | 4,64 | 4,84 | 4,59 | 4,65 | 2,31% | 36.831,00 |
| 07.10.2025 | 4,55 | 4,62 | 4,51 | 4,55 | -2,05% | 26.984,00 |
| 06.10.2025 | 4,83 | 4,94 | 4,52 | 4,64 | 3,69% | 128.979,00 |
| 03.10.2025 | 4,47 | 4,51 | 4,43 | 4,48 | -3,24% | 1.110,00 |
| 02.10.2025 | 4,63 | 4,63 | 4,62 | 4,63 | -0,22% | - |
| 01.10.2025 | 4,50 | 4,64 | 4,49 | 4,64 | 4,04% | 21.263,00 |
| 30.09.2025 | 4,52 | 4,60 | 4,21 | 4,46 | -0,89% | 64.962,00 |
| 29.09.2025 | 4,53 | 4,74 | 4,42 | 4,50 | 2,74% | 75.281,00 |
| 26.09.2025 | 4,02 | 4,46 | 3,98 | 4,38 | 9,65% | 138.177,00 |
| 25.09.2025 | 3,84 | 4,05 | 3,84 | 3,99 | 2,84% | 24.554,00 |
| 23.09.2025 | 4,01 | 4,13 | 3,88 | 3,88 | -2,76% | 135.384,00 |
| 22.09.2025 | 4,00 | 4,04 | 3,95 | 3,99 | 1,79% | 65.610,00 |
| 19.09.2025 | 3,81 | 3,95 | 3,71 | 3,92 | 5,09% | 18.000,00 |
| 18.09.2025 | 3,74 | 3,81 | 3,59 | 3,73 | -0,67% | 24.751,00 |
| 17.09.2025 | 3,64 | 3,80 | 3,56 | 3,76 | -1,18% | 35.720,00 |
| 16.09.2025 | 3,90 | 3,98 | 3,77 | 3,80 | -0,78% | 38.860,00 |
| 15.09.2025 | 3,73 | 3,89 | 3,71 | 3,83 | 0,00% | 40.843,00 |
| 12.09.2025 | 3,87 | 3,91 | 3,77 | 3,83 | 6,09% | 24.491,00 |
| 11.09.2025 | 3,52 | 3,64 | 3,41 | 3,61 | 1,55% | 26.880,00 |
| 10.09.2025 | 3,58 | 3,62 | 3,52 | 3,56 | -3,27% | 23.938,00 |
| 09.09.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,68% | - |
| 08.09.2025 | 3,60 | 3,79 | 3,56 | 3,65 | 0,41% | 25.023,00 |
| 05.09.2025 | 3,77 | 3,86 | 3,56 | 3,64 | -1,62% | 31.216,00 |
| 04.09.2025 | 3,91 | 3,94 | 3,70 | 3,70 | -5,62% | 49.364,00 |
| 03.09.2025 | 4,01 | 4,08 | 3,85 | 3,92 | -2,13% | 30.622,00 |
| 02.09.2025 | 4,02 | 4,08 | 3,86 | 4,00 | 0,63% | 63.823,00 |
| 01.09.2025 | 3,91 | 4,01 | 3,86 | 3,98 | 4,61% | 55.215,00 |
| 29.08.2025 | 3,72 | 3,84 | 3,67 | 3,80 | 2,43% | 23.710,00 |
| 28.08.2025 | 3,82 | 3,91 | 3,69 | 3,71 | -2,24% | 43.436,00 |
| 27.08.2025 | 3,68 | 3,82 | 3,59 | 3,80 | 3,69% | 22.482,00 |
| 26.08.2025 | 3,64 | 3,73 | 3,53 | 3,66 | 0,97% | 37.654,00 |
| 25.08.2025 | 3,44 | 3,68 | 3,38 | 3,63 | 5,22% | 35.032,00 |
| 22.08.2025 | 3,35 | 3,48 | 3,31 | 3,45 | 2,68% | 11.647,00 |
| 21.08.2025 | 3,21 | 3,46 | 3,13 | 3,36 | 4,52% | 32.676,00 |
| 20.08.2025 | 3,19 | 3,29 | 3,03 | 3,21 | 0,63% | 63.741,00 |
| 19.08.2025 | 3,28 | 3,33 | 3,14 | 3,19 | -2,89% | 21.285,00 |
| 18.08.2025 | 3,36 | 3,45 | 3,20 | 3,29 | -1,79% | 24.055,00 |
| 15.08.2025 | 3,22 | 3,55 | 3,19 | 3,35 | 1,83% | 36.825,00 |