5,928€
-0,17%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 5,82 | 5,92 | 5,75 | 5,86 | -1,26% | 672,00 |
| 25.05.2026 | 5,64 | 5,97 | 5,59 | 5,94 | 6,65% | 3.026,00 |
| 22.05.2026 | 5,72 | 5,96 | 5,51 | 5,57 | -3,51% | 7.295,00 |
| 21.05.2026 | 5,81 | 5,82 | 5,56 | 5,77 | -0,17% | 3.372,00 |
| 20.05.2026 | 5,62 | 5,81 | 5,55 | 5,78 | 2,94% | 3.244,00 |
| 19.05.2026 | 5,91 | 5,94 | 5,54 | 5,62 | -6,22% | 14.318,00 |
| 18.05.2026 | 6,06 | 6,29 | 5,90 | 5,99 | -2,40% | 3.795,00 |
| 15.05.2026 | 6,24 | 6,47 | 5,96 | 6,14 | -7,36% | 12.032,00 |
| 14.05.2026 | 6,71 | 6,93 | 6,42 | 6,62 | -2,07% | 7.985,00 |
| 13.05.2026 | 6,76 | 7,00 | 6,47 | 6,76 | 5,01% | 13.947,00 |
| 12.05.2026 | 6,53 | 6,85 | 6,26 | 6,44 | 0,19% | 25.123,00 |
| 11.05.2026 | 5,86 | 6,52 | 5,74 | 6,43 | 12,22% | 23.231,00 |
| 08.05.2026 | 5,92 | 6,13 | 5,72 | 5,73 | -4,18% | 21.228,00 |
| 07.05.2026 | 5,87 | 6,44 | 5,82 | 5,98 | 4,64% | 27.822,00 |
| 06.05.2026 | 5,48 | 5,82 | 5,44 | 5,71 | 6,98% | 20.354,00 |
| 05.05.2026 | 5,49 | 5,60 | 5,33 | 5,34 | -1,75% | 4.733,00 |
| 04.05.2026 | 5,70 | 5,70 | 5,38 | 5,44 | -0,50% | 3.869,00 |
| 30.04.2026 | 5,34 | 5,70 | 5,34 | 5,46 | 3,51% | 6.819,00 |
| 29.04.2026 | 5,51 | 5,54 | 5,23 | 5,28 | -2,27% | 9.788,00 |
| 28.04.2026 | 5,73 | 5,83 | 5,33 | 5,40 | -7,53% | 8.562,00 |
| 27.04.2026 | 5,91 | 6,03 | 5,68 | 5,84 | -0,17% | 2.154,00 |
| 24.04.2026 | 5,88 | 6,16 | 5,70 | 5,85 | -1,64% | 5.913,00 |
| 23.04.2026 | 6,12 | 6,28 | 5,77 | 5,95 | -4,03% | 19.688,00 |
| 22.04.2026 | 6,19 | 6,26 | 6,02 | 6,20 | 3,72% | 7.237,00 |
| 21.04.2026 | 6,41 | 6,49 | 5,96 | 5,98 | -8,46% | 25.660,00 |
| 20.04.2026 | 6,45 | 6,55 | 6,24 | 6,53 | -1,51% | 24.474,00 |
| 17.04.2026 | 6,13 | 6,87 | 6,11 | 6,63 | 9,23% | 31.255,00 |
| 16.04.2026 | 6,17 | 6,22 | 6,01 | 6,07 | -0,49% | 29.316,00 |
| 15.04.2026 | 6,15 | 6,37 | 5,98 | 6,10 | 2,57% | 17.799,00 |
| 14.04.2026 | 5,97 | 6,11 | 5,93 | 5,95 | 1,23% | 2.762,00 |
| 13.04.2026 | 5,85 | 5,98 | 5,77 | 5,87 | -1,72% | 1.112,00 |
| 10.04.2026 | 6,09 | 6,12 | 5,88 | 5,98 | -2,01% | 18.730,00 |
| 09.04.2026 | 5,98 | 6,16 | 5,80 | 6,10 | 2,39% | 6.587,00 |
| 08.04.2026 | 6,30 | 6,36 | 5,90 | 5,96 | 3,12% | 49.007,00 |
| 07.04.2026 | 5,79 | 5,97 | 5,53 | 5,78 | 8,15% | 18.591,00 |
| 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 | -7,23% | 23.630,00 |
| 12.03.2026 | 6,58 | 6,74 | 6,47 | 6,50 | 0,78% | 15.927,00 |
| 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 |