4,729$
1,69%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 4,77 | 4,84 | 4,64 | 4,73 | 1,72% | 6.726.485,00 |
| 19.09.2025 | 4,40 | 4,71 | 4,40 | 4,65 | 6,41% | 12.476.840,00 |
| 18.09.2025 | 4,37 | 4,40 | 4,22 | 4,37 | -0,46% | 4.147.847,00 |
| 17.09.2025 | 4,38 | 4,57 | 4,33 | 4,39 | -1,35% | 4.167.456,00 |
| 16.09.2025 | 4,65 | 4,65 | 4,36 | 4,45 | -3,26% | 4.635.493,00 |
| 15.09.2025 | 4,40 | 4,61 | 4,35 | 4,60 | 5,26% | 5.708.538,00 |
| 12.09.2025 | 4,44 | 4,59 | 4,34 | 4,37 | -0,23% | 9.680.276,00 |
| 11.09.2025 | 4,05 | 4,39 | 4,00 | 4,38 | 7,35% | 4.734.419,00 |
| 10.09.2025 | 4,16 | 4,24 | 4,04 | 4,08 | -1,69% | 3.990.046,00 |
| 09.09.2025 | 4,32 | 4,32 | 4,15 | 4,15 | -3,04% | 3.273.855,00 |
| 08.09.2025 | 4,31 | 4,35 | 4,15 | 4,28 | 0,71% | 4.611.937,00 |
| 05.09.2025 | 4,48 | 4,55 | 4,15 | 4,25 | -1,39% | 6.844.276,00 |
| 04.09.2025 | 4,42 | 4,56 | 4,30 | 4,31 | -5,69% | 5.876.885,00 |
| 03.09.2025 | 4,74 | 4,75 | 4,49 | 4,57 | -1,72% | 6.716.123,00 |
| 02.09.2025 | 4,71 | 4,75 | 4,47 | 4,65 | 4,03% | 8.247.937,00 |
| 29.08.2025 | 4,35 | 4,48 | 4,35 | 4,47 | 2,76% | 5.115.526,00 |
| 28.08.2025 | 4,46 | 4,48 | 4,31 | 4,35 | -0,91% | 3.900.409,00 |
| 27.08.2025 | 4,27 | 4,42 | 4,15 | 4,39 | 2,57% | 5.903.771,00 |
| 26.08.2025 | 4,22 | 4,29 | 4,10 | 4,28 | 1,90% | 3.943.699,00 |
| 25.08.2025 | 4,10 | 4,30 | 4,06 | 4,20 | 3,96% | 5.528.117,00 |
| 22.08.2025 | 3,90 | 4,11 | 3,82 | 4,04 | 3,32% | 5.331.652,00 |
| 21.08.2025 | 3,73 | 3,99 | 3,73 | 3,91 | 4,55% | 4.032.346,00 |
| 20.08.2025 | 3,69 | 3,82 | 3,66 | 3,74 | 1,36% | 2.886.917,00 |
| 19.08.2025 | 3,85 | 3,88 | 3,68 | 3,69 | -3,91% | 3.093.227,00 |
| 18.08.2025 | 3,95 | 3,97 | 3,75 | 3,84 | -2,04% | 2.922.250,00 |
| 15.08.2025 | 3,85 | 4,17 | 3,71 | 3,92 | 3,16% | 12.969.520,00 |
| 14.08.2025 | 3,76 | 3,95 | 3,67 | 3,80 | -2,31% | 7.011.317,00 |
| 13.08.2025 | 3,91 | 3,99 | 3,82 | 3,89 | -0,51% | 4.913.381,00 |
| 12.08.2025 | 4,00 | 4,00 | 3,85 | 3,91 | -1,51% | 4.933.430,00 |
| 11.08.2025 | 3,76 | 3,97 | 3,63 | 3,97 | 4,20% | 6.098.041,00 |
| 08.08.2025 | 3,77 | 3,84 | 3,71 | 3,81 | 2,70% | 5.382.546,00 |
| 07.08.2025 | 3,69 | 3,75 | 3,58 | 3,71 | 4,21% | 4.723.579,00 |
| 06.08.2025 | 3,59 | 3,70 | 3,47 | 3,56 | 1,42% | 4.188.804,00 |
| 05.08.2025 | 3,41 | 3,59 | 3,35 | 3,51 | 4,15% | 4.833.372,00 |
| 04.08.2025 | 3,29 | 3,42 | 3,28 | 3,37 | 4,33% | 2.018.932,00 |
| 01.08.2025 | 3,23 | 3,36 | 3,16 | 3,23 | 1,25% | 3.080.989,00 |
| 31.07.2025 | 3,14 | 3,23 | 3,10 | 3,19 | 0,31% | 3.711.723,00 |
| 30.07.2025 | 3,37 | 3,41 | 3,13 | 3,18 | -7,02% | 4.914.372,00 |
| 29.07.2025 | 3,30 | 3,47 | 3,30 | 3,42 | 2,70% | 3.349.144,00 |
| 28.07.2025 | 3,48 | 3,50 | 3,23 | 3,33 | -6,20% | 5.206.752,00 |
| 25.07.2025 | 3,53 | 3,59 | 3,46 | 3,55 | 0,28% | 3.368.996,00 |
| 24.07.2025 | 3,56 | 3,59 | 3,50 | 3,54 | -2,75% | 2.124.819,00 |
| 23.07.2025 | 3,61 | 3,65 | 3,48 | 3,64 | 2,82% | 5.576.931,00 |
| 22.07.2025 | 3,73 | 3,75 | 3,51 | 3,54 | -4,84% | 6.616.163,00 |
| 21.07.2025 | 3,69 | 3,83 | 3,63 | 3,72 | 1,09% | 5.978.799,00 |
| 18.07.2025 | 3,90 | 3,92 | 3,66 | 3,68 | -5,15% | 4.522.309,00 |
| 17.07.2025 | 3,85 | 3,93 | 3,63 | 3,88 | -2,27% | 5.331.201,00 |
| 16.07.2025 | 4,18 | 4,19 | 3,91 | 3,97 | -4,80% | 5.350.687,00 |
| 15.07.2025 | 4,35 | 4,35 | 4,05 | 4,17 | -2,80% | 5.028.049,00 |
| 14.07.2025 | 4,39 | 4,41 | 4,18 | 4,29 | 1,66% | 7.424.298,00 |
| 11.07.2025 | 4,00 | 4,31 | 3,93 | 4,22 | 8,21% | 12.206.226,00 |
| 10.07.2025 | 3,84 | 3,92 | 3,75 | 3,90 | 2,36% | 5.252.277,00 |
| 09.07.2025 | 3,53 | 3,82 | 3,50 | 3,81 | 7,93% | 7.700.583,00 |
| 08.07.2025 | 3,71 | 3,72 | 3,42 | 3,53 | -4,34% | 5.473.887,00 |
| 07.07.2025 | 3,50 | 3,72 | 3,45 | 3,69 | 5,43% | 8.052.626,00 |
| 03.07.2025 | 3,22 | 3,56 | 3,21 | 3,50 | 3,86% | 3.888.902,00 |
| 02.07.2025 | 3,47 | 3,53 | 3,21 | 3,37 | -2,88% | 7.093.798,00 |
| 01.07.2025 | 3,68 | 3,70 | 3,46 | 3,47 | -3,61% | 4.154.072,00 |
| 30.06.2025 | 3,42 | 3,60 | 3,40 | 3,60 | 5,26% | 5.335.980,00 |
| 27.06.2025 | 3,46 | 3,48 | 3,37 | 3,42 | -5,00% | 4.446.925,00 |
| 26.06.2025 | 3,54 | 3,61 | 3,48 | 3,60 | 2,56% | 4.945.275,00 |
| 25.06.2025 | 3,40 | 3,57 | 3,35 | 3,51 | 2,63% | 7.154.909,00 |
| 24.06.2025 | 3,32 | 3,45 | 3,26 | 3,42 | -1,16% | 5.367.514,00 |
| 23.06.2025 | 3,45 | 3,59 | 3,43 | 3,46 | -0,86% | 5.437.613,00 |
| 20.06.2025 | 3,48 | 3,54 | 3,40 | 3,49 | -1,13% | 3.892.238,00 |
| 18.06.2025 | 3,66 | 3,69 | 3,51 | 3,53 | -3,55% | 4.566.519,00 |
| 17.06.2025 | 3,67 | 3,69 | 3,55 | 3,66 | 1,10% | 5.882.859,00 |
| 16.06.2025 | 3,60 | 3,65 | 3,52 | 3,62 | 1,69% | 6.105.663,00 |
| 13.06.2025 | 3,80 | 3,81 | 3,52 | 3,56 | -4,04% | 9.693.331,00 |
| 12.06.2025 | 3,51 | 3,75 | 3,50 | 3,71 | 6,61% | 9.365.316,00 |
| 11.06.2025 | 3,57 | 3,63 | 3,42 | 3,48 | -1,69% | 3.820.630,00 |
| 10.06.2025 | 3,56 | 3,63 | 3,39 | 3,54 | 0,00% | 6.301.794,00 |
| 09.06.2025 | 3,57 | 3,61 | 3,42 | 3,54 | -0,84% | 6.992.799,00 |
| 06.06.2025 | 3,66 | 3,73 | 3,49 | 3,57 | 0,28% | 6.365.123,00 |
| 05.06.2025 | 3,61 | 3,74 | 3,51 | 3,56 | 1,42% | 8.533.298,00 |
| 04.06.2025 | 3,57 | 3,58 | 3,42 | 3,51 | 1,74% | 5.741.353,00 |
| 03.06.2025 | 3,33 | 3,48 | 3,26 | 3,45 | 3,29% | 4.097.849,00 |
| 02.06.2025 | 3,23 | 3,47 | 3,23 | 3,34 | 5,36% | 6.807.618,00 |
| 30.05.2025 | 3,12 | 3,25 | 3,06 | 3,17 | 1,28% | 3.359.274,00 |
| 29.05.2025 | 3,20 | 3,25 | 3,13 | 3,13 | -0,63% | 3.629.359,00 |
| 28.05.2025 | 3,29 | 3,29 | 3,07 | 3,15 | -1,87% | 4.434.752,00 |
| 27.05.2025 | 3,05 | 3,23 | 2,98 | 3,21 | 4,90% | 5.059.316,00 |
| 23.05.2025 | 3,09 | 3,12 | 3,00 | 3,06 | 3,03% | 3.932.030,00 |
| 22.05.2025 | 2,86 | 3,04 | 2,85 | 2,97 | 2,41% | 3.817.422,00 |
| 21.05.2025 | 2,96 | 2,99 | 2,85 | 2,90 | -0,34% | 4.317.030,00 |
| 20.05.2025 | 2,92 | 2,99 | 2,80 | 2,91 | 1,04% | 4.702.645,00 |
| 19.05.2025 | 2,74 | 3,04 | 2,67 | 2,88 | 7,87% | 7.157.011,00 |
| 16.05.2025 | 2,62 | 2,67 | 2,51 | 2,67 | 0,00% | 5.003.319,00 |
| 15.05.2025 | 2,40 | 2,70 | 2,37 | 2,67 | 17,11% | 6.192.095,00 |
| 14.05.2025 | 2,28 | 2,35 | 2,19 | 2,28 | -6,17% | 4.246.495,00 |
| 13.05.2025 | 2,48 | 2,50 | 2,36 | 2,43 | 1,25% | 2.697.262,00 |
| 12.05.2025 | 2,57 | 2,60 | 2,33 | 2,40 | -7,34% | 4.757.105,00 |
| 09.05.2025 | 2,48 | 2,62 | 2,47 | 2,59 | 7,02% | 4.898.512,00 |
| 08.05.2025 | 2,49 | 2,52 | 2,40 | 2,42 | -1,63% | 3.345.651,00 |
| 07.05.2025 | 2,42 | 2,57 | 2,40 | 2,46 | -0,40% | 4.540.487,00 |
| 06.05.2025 | 2,48 | 2,50 | 2,33 | 2,47 | 2,92% | 5.042.806,00 |
| 05.05.2025 | 2,25 | 2,41 | 2,24 | 2,40 | 9,59% | 4.511.475,00 |
| 02.05.2025 | 2,15 | 2,23 | 2,11 | 2,19 | 3,30% | 3.259.215,00 |
| 01.05.2025 | 2,14 | 2,16 | 2,09 | 2,12 | -2,30% | 3.750.270,00 |
| 30.04.2025 | 2,12 | 2,22 | 2,11 | 2,17 | 0,93% | 4.007.324,00 |