3,665€
6,39%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 3,44 | 3,67 | 3,38 | 3,66 | 6,24% | 21.378,00 |
| 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 |
| 14.08.2025 | 3,31 | 3,38 | 3,16 | 3,29 | -1,05% | 30.386,00 |
| 13.08.2025 | 3,40 | 3,46 | 3,28 | 3,32 | -1,34% | 32.329,00 |
| 12.08.2025 | 3,44 | 3,52 | 3,31 | 3,37 | -1,46% | 57.941,00 |
| 11.08.2025 | 3,34 | 3,44 | 3,18 | 3,42 | 4,75% | 143.460,00 |
| 08.08.2025 | 3,21 | 3,29 | 3,19 | 3,26 | 2,52% | 17.618,00 |
| 07.08.2025 | 3,12 | 3,29 | 3,07 | 3,18 | 4,95% | 41.402,00 |
| 06.08.2025 | 3,11 | 3,18 | 2,98 | 3,03 | 0,00% | 36.210,00 |
| 05.08.2025 | 2,93 | 3,11 | 2,88 | 3,03 | 3,06% | 18.364,00 |
| 04.08.2025 | 2,80 | 2,95 | 2,76 | 2,94 | 5,57% | 9.052,00 |
| 01.08.2025 | 2,80 | 2,88 | 2,74 | 2,79 | -0,71% | 20.497,00 |
| 31.07.2025 | 2,82 | 2,91 | 2,72 | 2,81 | 1,26% | 34.393,00 |
| 30.07.2025 | 3,00 | 3,00 | 2,73 | 2,77 | -6,73% | 41.455,00 |
| 29.07.2025 | 2,84 | 3,00 | 2,74 | 2,97 | 3,48% | 90.303,00 |
| 28.07.2025 | 3,01 | 3,05 | 2,79 | 2,87 | -4,81% | 144.627,00 |
| 25.07.2025 | 3,02 | 3,06 | 2,95 | 3,02 | -0,17% | 41.239,00 |
| 24.07.2025 | 3,09 | 3,16 | 2,97 | 3,02 | -1,95% | 47.014,00 |
| 23.07.2025 | 3,01 | 3,11 | 2,96 | 3,08 | 2,67% | 37.298,00 |
| 22.07.2025 | 3,22 | 3,23 | 2,99 | 3,00 | -5,66% | 58.996,00 |
| 21.07.2025 | 3,28 | 3,31 | 3,09 | 3,18 | 0,95% | 103.819,00 |
| 18.07.2025 | 3,37 | 3,41 | 3,15 | 3,15 | -6,25% | 22.597,00 |
| 17.07.2025 | 3,41 | 3,48 | 3,16 | 3,36 | -1,32% | 22.924,00 |
| 16.07.2025 | 3,60 | 3,66 | 3,37 | 3,41 | -5,02% | 41.926,00 |
| 15.07.2025 | 3,74 | 3,77 | 3,50 | 3,59 | -2,71% | 64.356,00 |
| 14.07.2025 | 3,64 | 3,84 | 3,60 | 3,69 | 1,94% | 56.635,00 |
| 11.07.2025 | 3,36 | 3,72 | 3,30 | 3,62 | 8,56% | 50.704,00 |
| 10.07.2025 | 3,26 | 3,34 | 3,21 | 3,33 | 2,46% | 25.379,00 |
| 09.07.2025 | 3,04 | 3,26 | 2,94 | 3,25 | 8,70% | 36.019,00 |
| 08.07.2025 | 3,14 | 3,18 | 2,93 | 2,99 | -4,78% | 9.200,00 |
| 07.07.2025 | 3,02 | 3,16 | 2,88 | 3,14 | 2,61% | 41.290,00 |
| 04.07.2025 | 2,95 | 3,06 | 2,92 | 3,06 | 3,20% | 7.797,00 |
| 03.07.2025 | 2,87 | 3,02 | 2,76 | 2,97 | 3,49% | 13.282,00 |
| 02.07.2025 | 2,94 | 3,02 | 2,71 | 2,87 | -3,21% | 85.119,00 |
| 01.07.2025 | 3,10 | 3,13 | 2,96 | 2,96 | -2,47% | 21.453,00 |
| 30.06.2025 | 2,95 | 3,05 | 2,90 | 3,04 | 3,76% | 15.286,00 |
| 27.06.2025 | 3,03 | 3,09 | 2,88 | 2,93 | -4,41% | 25.680,00 |
| 26.06.2025 | 3,02 | 3,08 | 2,97 | 3,06 | 2,34% | 6.388,00 |
| 25.06.2025 | 2,96 | 3,06 | 2,89 | 2,99 | 1,70% | 44.504,00 |
| 24.06.2025 | 2,94 | 2,96 | 2,78 | 2,94 | -1,67% | 73.545,00 |
| 23.06.2025 | 3,05 | 3,11 | 2,95 | 2,99 | -0,66% | 45.622,00 |
| 20.06.2025 | 3,03 | 3,07 | 2,95 | 3,01 | -1,79% | 95.483,00 |
| 19.06.2025 | 3,10 | 3,11 | 3,04 | 3,07 | -0,81% | 8.472,00 |
| 18.06.2025 | 3,16 | 3,19 | 3,07 | 3,09 | -1,90% | 48.050,00 |
| 17.06.2025 | 3,11 | 3,19 | 3,07 | 3,15 | 0,48% | 57.099,00 |
| 16.06.2025 | 3,11 | 3,21 | 3,05 | 3,14 | 2,12% | 190.752,00 |
| 13.06.2025 | 3,16 | 3,30 | 3,05 | 3,07 | -3,76% | 24.632,00 |
| 12.06.2025 | 3,07 | 3,24 | 2,96 | 3,19 | 5,63% | 43.196,00 |
| 11.06.2025 | 3,09 | 3,16 | 2,98 | 3,02 | -2,11% | 12.571,00 |
| 10.06.2025 | 3,08 | 3,21 | 2,98 | 3,09 | -0,80% | 27.813,00 |
| 09.06.2025 | 3,10 | 3,21 | 3,01 | 3,11 | -0,32% | 36.300,00 |
| 06.06.2025 | 3,20 | 3,27 | 3,06 | 3,12 | 0,65% | 50.848,00 |
| 05.06.2025 | 3,06 | 3,27 | 3,02 | 3,10 | 1,31% | 56.774,00 |
| 04.06.2025 | 3,04 | 3,17 | 3,00 | 3,06 | 0,99% | 20.592,00 |
| 03.06.2025 | 2,90 | 3,07 | 2,83 | 3,03 | 3,41% | 36.862,00 |
| 02.06.2025 | 2,80 | 3,04 | 2,75 | 2,93 | 5,40% | 114.371,00 |
| 30.05.2025 | 2,74 | 2,85 | 2,70 | 2,78 | 0,54% | 6.823,00 |
| 29.05.2025 | 2,73 | 2,90 | 2,73 | 2,77 | -0,72% | 17.247,00 |
| 28.05.2025 | 2,86 | 2,90 | 2,72 | 2,79 | -1,24% | 17.766,00 |
| 27.05.2025 | 2,82 | 2,84 | 2,60 | 2,82 | 0,18% | 43.863,00 |
| 26.05.2025 | 2,67 | 2,84 | 2,66 | 2,82 | 4,65% | 30.322,00 |
| 23.05.2025 | 2,67 | 2,75 | 2,64 | 2,69 | 2,09% | 15.135,00 |
| 22.05.2025 | 2,60 | 2,70 | 2,43 | 2,64 | 2,33% | 78.200,00 |
| 21.05.2025 | 2,58 | 2,63 | 2,53 | 2,58 | 0,00% | 36.848,00 |
| 20.05.2025 | 2,58 | 2,67 | 2,53 | 2,58 | -0,39% | 68.381,00 |
| 19.05.2025 | 2,47 | 2,74 | 2,24 | 2,59 | 8,61% | 197.240,00 |
| 16.05.2025 | 2,38 | 2,39 | 2,25 | 2,38 | -0,63% | 69.527,00 |
| 15.05.2025 | 2,04 | 2,41 | 2,00 | 2,40 | 16,26% | 126.175,00 |
| 14.05.2025 | 2,16 | 2,19 | 1,95 | 2,06 | -4,63% | 171.082,00 |
| 13.05.2025 | 2,21 | 2,30 | 2,13 | 2,16 | 0,47% | 35.158,00 |
| 12.05.2025 | 2,32 | 2,32 | 2,10 | 2,15 | -7,13% | 99.613,00 |
| 09.05.2025 | 2,20 | 2,33 | 2,12 | 2,32 | 6,44% | 63.818,00 |
| 08.05.2025 | 2,24 | 2,26 | 2,08 | 2,18 | -0,23% | 20.948,00 |
| 07.05.2025 | 2,18 | 2,26 | 2,05 | 2,18 | -0,23% | 91.577,00 |
| 06.05.2025 | 2,15 | 2,25 | 2,06 | 2,19 | 4,05% | 48.066,00 |
| 05.05.2025 | 1,94 | 2,13 | 1,90 | 2,10 | 8,11% | 59.581,00 |
| 02.05.2025 | 1,88 | 1,97 | 1,86 | 1,94 | 0,65% | 28.427,00 |
| 30.04.2025 | 1,92 | 1,96 | 1,81 | 1,93 | 0,39% | 20.785,00 |
| 29.04.2025 | 1,92 | 1,95 | 1,90 | 1,92 | 0,52% | 14.280,00 |
| 28.04.2025 | 1,86 | 1,95 | 1,82 | 1,91 | 3,94% | 22.730,00 |
| 25.04.2025 | 1,86 | 1,90 | 1,82 | 1,84 | -3,66% | 59.662,00 |
| 24.04.2025 | 1,81 | 1,96 | 1,80 | 1,91 | 4,37% | 26.239,00 |
| 23.04.2025 | 1,67 | 1,83 | 1,62 | 1,83 | 9,25% | 19.732,00 |
| 22.04.2025 | 1,76 | 1,82 | 1,64 | 1,68 | -4,56% | 37.405,00 |
| 17.04.2025 | 1,79 | 1,81 | 1,69 | 1,76 | -1,13% | 44.492,00 |
| 16.04.2025 | 1,72 | 1,84 | 1,72 | 1,78 | 2,90% | 40.263,00 |
| 15.04.2025 | 1,76 | 1,82 | 1,71 | 1,73 | -2,27% | 20.521,00 |
| 14.04.2025 | 1,76 | 1,82 | 1,70 | 1,77 | 1,29% | 74.948,00 |
| 11.04.2025 | 1,60 | 1,79 | 1,60 | 1,74 | 11,88% | 46.156,00 |
| 10.04.2025 | 1,62 | 1,66 | 1,46 | 1,56 | 0,97% | 78.451,00 |
| 09.04.2025 | 1,33 | 1,58 | 1,33 | 1,54 | 14,68% | 108.335,00 |
| 08.04.2025 | 1,42 | 1,53 | 1,32 | 1,35 | -1,65% | 70.933,00 |
| 07.04.2025 | 1,30 | 1,45 | 1,26 | 1,37 | 3,40% | 69.032,00 |
| 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 |