5,530€
-0,72%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |