5,923$
-3,85%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 6,32 | 6,32 | 5,80 | 5,87 | -4,72% | - |
| 11.12.2025 | 5,93 | 6,42 | 5,86 | 6,16 | 4,94% | 8.075.331,00 |
| 10.12.2025 | 5,88 | 5,97 | 5,48 | 5,87 | -0,34% | 5.932.613,00 |
| 09.12.2025 | 5,60 | 5,96 | 5,59 | 5,89 | 5,56% | 5.138.055,00 |
| 08.12.2025 | 5,52 | 5,61 | 5,40 | 5,58 | 1,64% | 2.954.937,00 |
| 05.12.2025 | 5,63 | 5,75 | 5,47 | 5,49 | -0,90% | 4.183.140,00 |
| 04.12.2025 | 5,48 | 5,58 | 5,45 | 5,54 | -0,89% | 4.407.545,00 |
| 03.12.2025 | 5,57 | 5,72 | 5,48 | 5,59 | 2,38% | 3.749.671,00 |
| 02.12.2025 | 5,57 | 5,59 | 5,19 | 5,46 | -1,97% | 4.477.314,00 |
| 01.12.2025 | 5,87 | 5,87 | 5,54 | 5,57 | -0,54% | 6.650.544,00 |
| 28.11.2025 | 5,29 | 5,65 | 5,22 | 5,60 | 9,80% | 5.692.390,00 |
| 26.11.2025 | 4,84 | 5,10 | 4,77 | 5,10 | 7,59% | 4.086.454,00 |
| 25.11.2025 | 4,65 | 4,79 | 4,55 | 4,74 | 2,16% | 2.944.279,00 |
| 24.11.2025 | 4,35 | 4,70 | 4,34 | 4,64 | 6,42% | 4.067.779,00 |
| 21.11.2025 | 4,23 | 4,36 | 4,12 | 4,36 | 2,11% | 4.126.279,00 |
| 20.11.2025 | 4,70 | 4,77 | 4,25 | 4,27 | -8,96% | 4.284.538,00 |
| 19.11.2025 | 4,72 | 4,83 | 4,52 | 4,69 | 1,30% | 2.806.974,00 |
| 18.11.2025 | 4,59 | 4,73 | 4,55 | 4,63 | 1,31% | 2.584.983,00 |
| 17.11.2025 | 4,73 | 4,75 | 4,52 | 4,57 | -2,56% | 2.039.499,00 |
| 14.11.2025 | 4,36 | 4,79 | 4,31 | 4,69 | -2,09% | 2.697.910,00 |
| 13.11.2025 | 5,15 | 5,16 | 4,68 | 4,79 | -4,01% | 5.331.967,00 |
| 12.11.2025 | 4,70 | 5,04 | 4,64 | 4,99 | 8,71% | 5.308.778,00 |
| 11.11.2025 | 4,78 | 4,80 | 4,42 | 4,59 | 0,88% | 4.725.493,00 |
| 10.11.2025 | 4,62 | 4,76 | 4,50 | 4,55 | 6,06% | 6.408.957,00 |
| 07.11.2025 | 4,08 | 4,31 | 4,05 | 4,29 | 3,62% | 4.586.816,00 |
| 06.11.2025 | 4,26 | 4,32 | 4,11 | 4,14 | -1,19% | 4.230.102,00 |
| 05.11.2025 | 4,35 | 4,36 | 4,15 | 4,19 | -0,71% | 2.969.236,00 |
| 04.11.2025 | 4,51 | 4,57 | 4,20 | 4,22 | -10,59% | 5.387.891,00 |
| 03.11.2025 | 4,75 | 4,98 | 4,63 | 4,72 | 1,51% | 3.974.976,00 |
| 31.10.2025 | 4,80 | 4,85 | 4,59 | 4,65 | -2,72% | 3.632.540,00 |
| 30.10.2025 | 4,75 | 4,85 | 4,66 | 4,78 | -0,21% | 3.391.912,00 |
| 29.10.2025 | 4,91 | 4,93 | 4,70 | 4,79 | 3,46% | 4.774.668,00 |
| 28.10.2025 | 4,52 | 4,71 | 4,51 | 4,63 | -0,64% | 3.424.905,00 |
| 27.10.2025 | 4,56 | 4,80 | 4,50 | 4,66 | -3,92% | 6.157.522,00 |
| 24.10.2025 | 5,00 | 5,24 | 4,83 | 4,85 | -4,72% | 5.077.298,00 |
| 23.10.2025 | 5,24 | 5,26 | 5,08 | 5,09 | -0,78% | 3.520.061,00 |
| 22.10.2025 | 4,92 | 5,27 | 4,88 | 5,13 | -0,58% | 5.761.388,00 |
| 21.10.2025 | 5,72 | 5,72 | 5,09 | 5,16 | -16,37% | 7.696.399,00 |
| 20.10.2025 | 6,14 | 6,27 | 5,97 | 6,17 | 4,83% | 3.829.988,00 |
| 17.10.2025 | 6,12 | 6,31 | 5,78 | 5,89 | -9,17% | - |
| 16.10.2025 | 6,64 | 6,64 | 6,34 | 6,48 | -0,46% | 6.510.873,00 |
| 15.10.2025 | 5,74 | 6,67 | 5,73 | 6,51 | 17,51% | 11.569.977,00 |
| 14.10.2025 | 5,17 | 5,64 | 5,00 | 5,54 | 3,75% | 7.635.174,00 |
| 13.10.2025 | 5,20 | 5,41 | 5,16 | 5,34 | 6,16% | 4.110.463,00 |
| 10.10.2025 | 5,28 | 5,29 | 5,00 | 5,03 | -1,76% | 4.525.835,00 |
| 09.10.2025 | 5,54 | 5,57 | 5,04 | 5,12 | -5,88% | 7.945.779,00 |
| 08.10.2025 | 5,48 | 5,64 | 5,33 | 5,44 | 1,49% | 8.007.130,00 |
| 07.10.2025 | 5,39 | 5,43 | 5,24 | 5,36 | -0,56% | 3.854.544,00 |
| 06.10.2025 | 5,48 | 5,57 | 5,32 | 5,39 | -1,10% | 6.180.315,00 |
| 03.10.2025 | 5,26 | 5,59 | 5,23 | 5,45 | 4,81% | 5.754.425,00 |
| 02.10.2025 | 5,49 | 5,50 | 4,92 | 5,20 | -3,70% | 7.193.897,00 |
| 01.10.2025 | 5,31 | 5,54 | 5,30 | 5,40 | 2,86% | 4.568.086,00 |
| 30.09.2025 | 5,15 | 5,42 | 5,12 | 5,25 | -1,32% | 5.036.694,00 |
| 29.09.2025 | 5,45 | 5,46 | 5,17 | 5,32 | 4,11% | 5.887.665,00 |
| 26.09.2025 | 4,84 | 5,29 | 4,81 | 5,11 | 6,46% | 8.658.485,00 |
| 25.09.2025 | 4,48 | 4,80 | 4,48 | 4,80 | 6,90% | 4.883.412,00 |
| 24.09.2025 | 4,60 | 4,62 | 4,47 | 4,49 | -1,10% | 3.439.520,00 |
| 23.09.2025 | 4,76 | 4,90 | 4,52 | 4,54 | -4,02% | 5.993.586,00 |
| 22.09.2025 | 4,75 | 4,84 | 4,64 | 4,73 | 1,72% | 6.784.873,00 |
| 19.09.2025 | 4,40 | 4,71 | 4,40 | 4,65 | 6,41% | 12.476.840,00 |
| 18.09.2025 | 4,39 | 4,40 | 4,22 | 4,37 | -0,46% | 4.147.847,00 |
| 17.09.2025 | 4,37 | 4,57 | 4,33 | 4,39 | -1,35% | 4.167.456,00 |
| 16.09.2025 | 4,62 | 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 | 4,17 | 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 | 4,75 | 4,75 | 4,49 | 4,57 | -1,72% | 6.716.123,00 |
| 02.09.2025 | 4,70 | 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 | 4,47 | 4,48 | 4,31 | 4,35 | -0,91% | 3.900.409,00 |
| 27.08.2025 | 4,29 | 4,42 | 4,15 | 4,39 | 2,57% | 5.903.771,00 |
| 26.08.2025 | 4,24 | 4,29 | 4,10 | 4,28 | 1,90% | 3.943.699,00 |
| 25.08.2025 | 4,09 | 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 | 3,84 | 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 | 3,79 | 3,95 | 3,67 | 3,80 | -2,31% | 7.011.317,00 |
| 13.08.2025 | 3,90 | 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 | 3,68 | 3,75 | 3,58 | 3,71 | 4,21% | 4.723.579,00 |
| 06.08.2025 | 3,58 | 3,70 | 3,47 | 3,56 | 1,42% | 4.188.804,00 |
| 05.08.2025 | 3,38 | 3,59 | 3,35 | 3,51 | 4,15% | 4.833.372,00 |
| 04.08.2025 | 3,28 | 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 | 3,13 | 3,23 | 3,10 | 3,19 | 0,31% | 3.711.723,00 |
| 30.07.2025 | 3,38 | 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 | 3,50 | 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 | 3,55 | 3,59 | 3,50 | 3,54 | -2,75% | 2.124.819,00 |