5,650€
-0,88%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,44 | 5,50 | 5,28 | 5,34 | -7,29% | 26.149,00 |
| 01.04.2026 | 5,46 | 5,88 | 5,46 | 5,76 | 4,92% | 44.622,00 |
| 31.03.2026 | 5,24 | 5,49 | 5,21 | 5,49 | 7,65% | 46.113,00 |
| 30.03.2026 | 5,24 | 5,36 | 5,05 | 5,10 | 3,03% | 21.117,00 |
| 27.03.2026 | 5,16 | 5,18 | 4,88 | 4,95 | -0,80% | 13.600,00 |
| 26.03.2026 | 5,09 | 5,21 | 4,91 | 4,99 | -10,09% | 39.753,00 |
| 25.03.2026 | 5,42 | 5,70 | 5,42 | 5,55 | 8,82% | 38.793,00 |
| 24.03.2026 | 4,97 | 5,11 | 4,80 | 5,10 | 3,03% | 18.812,00 |
| 23.03.2026 | 4,22 | 5,00 | 4,14 | 4,95 | 5,32% | 112.877,00 |
| 20.03.2026 | 4,96 | 5,26 | 4,62 | 4,70 | -0,74% | 36.855,00 |
| 19.03.2026 | 5,37 | 5,42 | 4,50 | 4,74 | -14,38% | 78.354,00 |
| 18.03.2026 | 5,94 | 6,10 | 5,46 | 5,53 | -8,75% | 5.696,00 |
| 17.03.2026 | 6,10 | 6,28 | 6,00 | 6,06 | -0,82% | 7.992,00 |
| 16.03.2026 | 6,04 | 6,30 | 5,72 | 6,11 | 1,33% | 58.279,00 |
| 13.03.2026 | 6,50 | 6,51 | 6,00 | 6,03 | -6,51% | 23.630,00 |
| 11.03.2026 | 7,04 | 7,18 | 6,40 | 6,45 | -8,25% | 24.400,00 |
| 10.03.2026 | 6,81 | 7,31 | 6,68 | 7,03 | 9,50% | 35.206,00 |
| 09.03.2026 | 6,42 | 6,57 | 6,23 | 6,42 | -5,73% | 45.228,00 |
| 06.03.2026 | 7,08 | 7,14 | 6,81 | 6,81 | 0,00% | 6.269,00 |
| 05.03.2026 | 7,41 | 7,56 | 6,72 | 6,81 | -7,60% | 22.343,00 |
| 04.03.2026 | 7,33 | 7,64 | 7,13 | 7,37 | 1,10% | 17.560,00 |
| 03.03.2026 | 7,77 | 7,92 | 6,88 | 7,29 | -10,22% | 62.324,00 |
| 02.03.2026 | 8,37 | 8,68 | 7,66 | 8,12 | 3,97% | 40.140,00 |
| 27.02.2026 | 7,79 | 8,00 | 7,61 | 7,81 | 2,90% | 12.192,00 |
| 26.02.2026 | 7,56 | 7,66 | 7,24 | 7,59 | 1,07% | 17.988,00 |
| 25.02.2026 | 7,72 | 7,82 | 7,51 | 7,51 | -0,53% | 16.163,00 |
| 24.02.2026 | 7,54 | 7,60 | 7,10 | 7,55 | 0,94% | 66.210,00 |
| 23.02.2026 | 7,85 | 8,08 | 7,26 | 7,48 | -2,48% | 43.053,00 |
| 20.02.2026 | 7,74 | 7,88 | 7,17 | 7,67 | 0,79% | 37.794,00 |
| 19.02.2026 | 7,98 | 8,11 | 7,53 | 7,61 | -2,69% | 21.640,00 |
| 18.02.2026 | 7,71 | 7,94 | 7,62 | 7,82 | 2,76% | 23.614,00 |
| 17.02.2026 | 7,77 | 7,99 | 7,22 | 7,61 | -2,81% | 42.139,00 |
| 16.02.2026 | 8,14 | 8,24 | 7,64 | 7,83 | -5,09% | 33.757,00 |
| 13.02.2026 | 8,00 | 8,40 | 7,91 | 8,25 | 2,23% | 29.401,00 |
| 12.02.2026 | 8,59 | 8,70 | 7,90 | 8,07 | -4,16% | 76.477,00 |
| 11.02.2026 | 8,95 | 9,16 | 8,32 | 8,42 | -3,44% | 93.853,00 |
| 10.02.2026 | 8,85 | 8,98 | 8,58 | 8,72 | -3,43% | 59.115,00 |
| 09.02.2026 | 8,73 | 9,20 | 8,54 | 9,03 | 8,66% | 74.531,00 |
| 06.02.2026 | 7,50 | 8,38 | 7,46 | 8,31 | -2,46% | 76.808,00 |
| 05.02.2026 | 8,27 | 8,61 | 8,22 | 8,52 | -1,62% | 84.142,00 |
| 04.02.2026 | 9,40 | 9,48 | 8,14 | 8,66 | -3,46% | 46.798,00 |
| 03.02.2026 | 8,39 | 9,16 | 8,39 | 8,97 | 15,15% | 98.089,00 |
| 02.02.2026 | 6,60 | 8,04 | 6,32 | 7,79 | 2,23% | 236.712,00 |
| 30.01.2026 | 8,66 | 8,86 | 7,38 | 7,62 | -16,72% | 226.605,00 |
| 29.01.2026 | 9,87 | 10,00 | 8,91 | 9,15 | -1,40% | 161.560,00 |
| 28.01.2026 | 8,78 | 9,48 | 8,68 | 9,28 | 6,91% | 136.936,00 |
| 27.01.2026 | 8,01 | 8,70 | 7,66 | 8,68 | 9,87% | 65.665,00 |
| 26.01.2026 | 8,54 | 8,74 | 7,76 | 7,90 | 1,41% | 290.538,00 |
| 23.01.2026 | 6,92 | 7,94 | 6,52 | 7,79 | 19,11% | 147.293,00 |
| 22.01.2026 | 6,08 | 6,66 | 5,84 | 6,54 | 12,18% | 49.509,00 |
| 21.01.2026 | 6,20 | 6,28 | 5,79 | 5,83 | -2,35% | 65.436,00 |
| 20.01.2026 | 6,30 | 6,42 | 5,88 | 5,97 | -5,24% | 59.188,00 |
| 19.01.2026 | 6,28 | 6,40 | 6,13 | 6,30 | 7,14% | 79.760,00 |
| 16.01.2026 | 5,88 | 5,88 | 5,86 | 5,88 | 3,34% | - |
| 15.01.2026 | 5,60 | 5,84 | 5,53 | 5,69 | -1,73% | 97.318,00 |
| 14.01.2026 | 5,65 | 5,84 | 5,55 | 5,79 | 0,00% | 57.079,00 |
| 13.01.2026 | 5,59 | 5,84 | 5,30 | 5,79 | 3,02% | 36.143,00 |
| 12.01.2026 | 5,58 | 5,68 | 5,52 | 5,62 | 5,44% | 46.559,00 |
| 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 |