0,925$
3,96%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,90 | 0,95 | 0,89 | 0,93 | 4,94% | 1.197.970,00 |
| 19.12.2024 | 0,91 | 0,94 | 0,88 | 0,89 | -2,72% | 1.784.547,00 |
| 18.12.2024 | 0,99 | 0,99 | 0,90 | 0,91 | -7,68% | 1.803.527,00 |
| 17.12.2024 | 1,02 | 1,03 | 0,97 | 0,99 | -2,84% | 1.568.175,00 |
| 16.12.2024 | 1,06 | 1,06 | 1,01 | 1,02 | -3,77% | 1.238.386,00 |
| 13.12.2024 | 1,09 | 1,10 | 1,05 | 1,06 | -3,64% | 830.971,00 |
| 12.12.2024 | 1,13 | 1,15 | 1,09 | 1,10 | -5,98% | 1.285.352,00 |
| 11.12.2024 | 1,16 | 1,18 | 1,12 | 1,17 | 1,74% | 1.368.894,00 |
| 10.12.2024 | 1,14 | 1,17 | 1,12 | 1,15 | 3,60% | 1.087.891,00 |
| 09.12.2024 | 1,12 | 1,18 | 1,10 | 1,11 | 5,71% | 1.972.467,00 |
| 06.12.2024 | 1,08 | 1,10 | 1,04 | 1,05 | -4,55% | 1.239.870,00 |
| 05.12.2024 | 1,10 | 1,12 | 1,07 | 1,10 | 0,92% | 726.400,00 |
| 04.12.2024 | 1,11 | 1,15 | 1,08 | 1,09 | -1,80% | 1.218.435,00 |
| 03.12.2024 | 1,08 | 1,12 | 1,04 | 1,11 | 4,72% | 2.104.906,00 |
| 02.12.2024 | 1,11 | 1,11 | 1,04 | 1,06 | -3,64% | 1.418.024,00 |
| 29.11.2024 | 1,12 | 1,16 | 1,10 | 1,10 | -0,90% | 756.170,00 |
| 27.11.2024 | 1,12 | 1,15 | 1,09 | 1,11 | 0,91% | 1.112.114,00 |
| 26.11.2024 | 1,12 | 1,13 | 1,09 | 1,10 | -1,79% | 851.007,00 |
| 25.11.2024 | 1,12 | 1,13 | 1,08 | 1,12 | -2,61% | 1.494.507,00 |
| 22.11.2024 | 1,17 | 1,18 | 1,14 | 1,15 | 0,88% | 1.167.274,00 |
| 21.11.2024 | 1,11 | 1,16 | 1,10 | 1,14 | 4,59% | 1.223.588,00 |
| 20.11.2024 | 1,16 | 1,17 | 1,09 | 1,09 | -6,03% | 1.437.801,00 |
| 19.11.2024 | 1,17 | 1,17 | 1,12 | 1,16 | 0,87% | 1.171.243,00 |
| 18.11.2024 | 1,10 | 1,20 | 1,09 | 1,15 | 11,65% | 2.659.847,00 |
| 15.11.2024 | 1,12 | 1,14 | 1,02 | 1,03 | -7,21% | 13.271.367,00 |
| 14.11.2024 | 1,09 | 1,18 | 1,08 | 1,11 | 0,91% | 5.430.473,00 |
| 13.11.2024 | 1,15 | 1,21 | 1,07 | 1,10 | 1,85% | 2.816.321,00 |
| 12.11.2024 | 1,08 | 1,12 | 1,06 | 1,08 | 0,93% | 1.936.917,00 |
| 11.11.2024 | 1,16 | 1,17 | 1,06 | 1,07 | -10,08% | 3.321.221,00 |
| 08.11.2024 | 1,24 | 1,24 | 1,17 | 1,19 | -4,03% | 1.375.387,00 |
| 07.11.2024 | 1,19 | 1,25 | 1,18 | 1,24 | 4,20% | 1.985.595,00 |
| 06.11.2024 | 1,13 | 1,19 | 1,09 | 1,19 | 0,00% | 2.280.565,00 |
| 05.11.2024 | 1,21 | 1,27 | 1,18 | 1,19 | -0,83% | 1.424.503,00 |
| 04.11.2024 | 1,24 | 1,26 | 1,19 | 1,20 | -4,76% | 2.028.843,00 |
| 01.11.2024 | 1,30 | 1,32 | 1,25 | 1,26 | -3,08% | 1.401.564,00 |
| 31.10.2024 | 1,34 | 1,34 | 1,26 | 1,30 | -5,80% | 2.405.316,00 |
| 30.10.2024 | 1,44 | 1,45 | 1,35 | 1,38 | -4,17% | 1.970.979,00 |
| 29.10.2024 | 1,45 | 1,48 | 1,42 | 1,44 | 1,41% | 1.781.632,00 |
| 28.10.2024 | 1,44 | 1,48 | 1,41 | 1,42 | -1,39% | 1.468.593,00 |
| 25.10.2024 | 1,49 | 1,51 | 1,42 | 1,44 | -2,70% | 1.616.934,00 |
| 24.10.2024 | 1,56 | 1,56 | 1,43 | 1,48 | -2,63% | 1.977.320,00 |
| 23.10.2024 | 1,45 | 1,53 | 1,40 | 1,52 | 2,01% | 3.522.745,00 |
| 22.10.2024 | 1,49 | 1,50 | 1,43 | 1,49 | 2,76% | 3.302.654,00 |
| 21.10.2024 | 1,45 | 1,49 | 1,39 | 1,45 | 6,62% | 4.937.410,00 |
| 18.10.2024 | 1,28 | 1,39 | 1,26 | 1,36 | 9,68% | 3.632.504,00 |
| 17.10.2024 | 1,27 | 1,29 | 1,23 | 1,24 | -1,59% | 1.030.393,00 |
| 16.10.2024 | 1,24 | 1,29 | 1,24 | 1,26 | 2,44% | 1.481.676,00 |
| 15.10.2024 | 1,22 | 1,24 | 1,20 | 1,23 | 0,82% | 685.019,00 |
| 14.10.2024 | 1,20 | 1,23 | 1,18 | 1,22 | 0,00% | 825.460,00 |
| 11.10.2024 | 1,23 | 1,24 | 1,18 | 1,22 | -0,81% | 1.445.451,00 |
| 10.10.2024 | 1,12 | 1,23 | 1,12 | 1,23 | 11,82% | 2.202.871,00 |
| 09.10.2024 | 1,12 | 1,13 | 1,09 | 1,10 | -2,65% | 665.978,00 |
| 08.10.2024 | 1,14 | 1,14 | 1,09 | 1,13 | -1,74% | 1.118.352,00 |
| 07.10.2024 | 1,18 | 1,18 | 1,12 | 1,15 | -0,86% | 1.021.317,00 |
| 04.10.2024 | 1,11 | 1,19 | 1,11 | 1,16 | 3,57% | 1.286.275,00 |
| 03.10.2024 | 1,11 | 1,13 | 1,10 | 1,12 | -0,88% | 774.040,00 |
| 02.10.2024 | 1,10 | 1,16 | 1,09 | 1,13 | 1,80% | 917.513,00 |
| 01.10.2024 | 1,11 | 1,16 | 1,10 | 1,11 | 0,91% | 990.404,00 |
| 30.09.2024 | 1,14 | 1,14 | 1,09 | 1,10 | -5,17% | 1.206.001,00 |
| 27.09.2024 | 1,21 | 1,22 | 1,11 | 1,16 | -1,69% | 1.366.583,00 |
| 26.09.2024 | 1,22 | 1,24 | 1,17 | 1,18 | 0,00% | 1.657.498,00 |
| 25.09.2024 | 1,20 | 1,22 | 1,15 | 1,18 | -1,67% | 1.540.515,00 |
| 24.09.2024 | 1,11 | 1,20 | 1,11 | 1,20 | 9,09% | 2.303.911,00 |
| 23.09.2024 | 1,11 | 1,17 | 1,09 | 1,10 | 0,00% | 1.395.947,00 |
| 20.09.2024 | 1,09 | 1,12 | 1,07 | 1,10 | 1,85% | 1.162.495,00 |
| 19.09.2024 | 1,06 | 1,09 | 1,03 | 1,08 | 6,93% | 1.570.054,00 |
| 18.09.2024 | 1,03 | 1,06 | 0,99 | 1,01 | -1,94% | 1.235.961,00 |
| 17.09.2024 | 1,03 | 1,04 | 1,02 | 1,03 | 0,98% | 388.502,00 |
| 16.09.2024 | 1,05 | 1,05 | 1,01 | 1,02 | -2,86% | 651.285,00 |
| 13.09.2024 | 1,04 | 1,08 | 1,03 | 1,05 | 0,96% | 1.271.086,00 |
| 12.09.2024 | 1,01 | 1,05 | 1,01 | 1,04 | 4,43% | 1.053.932,00 |
| 11.09.2024 | 0,94 | 1,00 | 0,92 | 1,00 | 5,95% | 548.065,00 |
| 10.09.2024 | 0,95 | 0,96 | 0,92 | 0,94 | -0,44% | 363.320,00 |
| 09.09.2024 | 0,93 | 0,96 | 0,93 | 0,94 | 1,53% | 263.996,00 |
| 06.09.2024 | 0,97 | 0,98 | 0,90 | 0,93 | -4,39% | 1.215.945,00 |
| 05.09.2024 | 0,96 | 0,99 | 0,95 | 0,97 | 3,63% | 669.604,00 |
| 04.09.2024 | 0,93 | 0,95 | 0,91 | 0,94 | 0,92% | 470.661,00 |
| 03.09.2024 | 1,00 | 1,01 | 0,92 | 0,93 | -8,82% | 1.363.810,00 |
| 30.08.2024 | 1,01 | 1,03 | 1,00 | 1,02 | -1,92% | 614.029,00 |
| 29.08.2024 | 1,01 | 1,04 | 0,99 | 1,04 | 5,43% | 689.107,00 |
| 28.08.2024 | 1,00 | 1,02 | 0,98 | 0,99 | -4,23% | 604.297,00 |
| 27.08.2024 | 1,04 | 1,04 | 1,01 | 1,03 | -0,96% | 443.938,00 |
| 26.08.2024 | 1,03 | 1,05 | 1,01 | 1,04 | 1,96% | 621.568,00 |
| 23.08.2024 | 1,00 | 1,05 | 0,99 | 1,02 | 2,01% | 742.675,00 |
| 22.08.2024 | 1,02 | 1,02 | 0,98 | 1,00 | -2,92% | 669.354,00 |
| 21.08.2024 | 1,00 | 1,05 | 0,98 | 1,03 | 0,98% | 877.922,00 |
| 20.08.2024 | 1,05 | 1,08 | 1,00 | 1,02 | -2,86% | 1.192.094,00 |
| 19.08.2024 | 1,06 | 1,08 | 1,03 | 1,05 | -0,94% | 1.055.338,00 |
| 16.08.2024 | 0,93 | 1,06 | 0,93 | 1,06 | 11,91% | 6.166.005,00 |
| 15.08.2024 | 0,92 | 0,95 | 0,88 | 0,95 | 5,61% | 926.871,00 |
| 14.08.2024 | 0,92 | 0,93 | 0,88 | 0,90 | -2,51% | 578.018,00 |
| 13.08.2024 | 0,91 | 0,92 | 0,89 | 0,92 | 3,08% | 885.210,00 |
| 12.08.2024 | 0,86 | 0,90 | 0,85 | 0,89 | 4,75% | 846.382,00 |
| 09.08.2024 | 0,90 | 0,90 | 0,85 | 0,85 | -3,18% | 583.323,00 |
| 08.08.2024 | 0,85 | 0,90 | 0,83 | 0,88 | 4,01% | 1.231.403,00 |
| 07.08.2024 | 0,90 | 0,91 | 0,84 | 0,85 | -5,21% | 852.899,00 |
| 06.08.2024 | 0,86 | 0,93 | 0,85 | 0,89 | 2,89% | 891.079,00 |
| 05.08.2024 | 0,84 | 0,91 | 0,83 | 0,87 | -6,72% | 1.617.386,00 |
| 02.08.2024 | 1,02 | 1,02 | 0,92 | 0,93 | -8,82% | 1.878.621,00 |
| 01.08.2024 | 1,08 | 1,08 | 0,97 | 1,02 | -5,56% | 1.389.072,00 |