6,512$
-1,18%
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 | 6,09 | 6,60 | 6,07 | 6,53 | -0,91% | 4.259.514,00 |
| 01.04.2026 | 6,60 | 6,80 | 6,39 | 6,59 | 4,27% | 4.229.833,00 |
| 31.03.2026 | 6,10 | 6,37 | 6,06 | 6,32 | 8,78% | 4.146.414,00 |
| 30.03.2026 | 6,10 | 6,16 | 5,71 | 5,81 | -2,19% | 4.401.924,00 |
| 27.03.2026 | 5,72 | 6,13 | 5,67 | 5,94 | 4,39% | 4.533.397,00 |
| 26.03.2026 | 5,77 | 6,02 | 5,67 | 5,69 | -6,26% | 5.511.037,00 |
| 25.03.2026 | 6,37 | 6,43 | 6,01 | 6,07 | 1,68% | 5.765.721,00 |
| 24.03.2026 | 5,61 | 6,02 | 5,54 | 5,97 | 3,65% | 5.516.948,00 |
| 23.03.2026 | 5,36 | 5,83 | 5,20 | 5,76 | 7,66% | 7.772.801,00 |
| 20.03.2026 | 5,68 | 5,69 | 5,21 | 5,35 | -5,48% | 7.407.087,00 |
| 19.03.2026 | 5,50 | 5,77 | 5,16 | 5,66 | -10,02% | 20.005.378,00 |
| 18.03.2026 | 6,50 | 6,63 | 6,27 | 6,29 | -9,24% | 5.800.599,00 |
| 17.03.2026 | 7,04 | 7,21 | 6,89 | 6,93 | -1,56% | 3.019.986,00 |
| 16.03.2026 | 6,80 | 7,20 | 6,77 | 7,04 | 2,92% | 4.631.085,00 |
| 13.03.2026 | 7,34 | 7,34 | 6,81 | 6,84 | -8,56% | 6.485.342,00 |
| 12.03.2026 | 7,74 | 7,80 | 7,45 | 7,48 | -2,60% | 3.532.062,00 |
| 11.03.2026 | 8,05 | 8,05 | 7,37 | 7,68 | -6,46% | 6.024.321,00 |
| 10.03.2026 | 8,10 | 8,53 | 8,01 | 8,21 | 5,53% | 7.282.429,00 |
| 09.03.2026 | 7,34 | 7,87 | 7,19 | 7,78 | -0,64% | 4.257.460,00 |
| 06.03.2026 | 7,83 | 7,99 | 7,52 | 7,83 | -2,00% | 3.259.211,00 |
| 05.03.2026 | 8,49 | 8,58 | 7,79 | 7,99 | -7,95% | 3.833.312,00 |
| 04.03.2026 | 8,63 | 8,74 | 8,29 | 8,68 | 3,46% | 2.836.696,00 |
| 03.03.2026 | 8,78 | 8,80 | 7,95 | 8,39 | -10,84% | 5.217.578,00 |
| 02.03.2026 | 9,63 | 9,70 | 8,95 | 9,41 | -2,18% | 5.110.155,00 |
| 27.02.2026 | 9,24 | 9,64 | 9,11 | 9,62 | 4,11% | 4.199.243,00 |
| 26.02.2026 | 8,69 | 9,28 | 8,54 | 9,24 | 3,94% | 5.357.324,00 |
| 25.02.2026 | 9,10 | 9,14 | 8,83 | 8,89 | -0,78% | 5.515.073,00 |
| 24.02.2026 | 8,50 | 9,03 | 8,32 | 8,96 | 1,70% | 3.653.440,00 |
| 23.02.2026 | 9,20 | 9,57 | 8,62 | 8,81 | -3,40% | 7.085.540,00 |
| 20.02.2026 | 9,07 | 9,28 | 8,42 | 9,12 | 1,45% | 6.914.691,00 |
| 19.02.2026 | 9,15 | 9,55 | 8,87 | 8,99 | -2,49% | 5.723.659,00 |
| 18.02.2026 | 9,22 | 9,41 | 9,00 | 9,22 | 2,56% | 2.933.466,00 |
| 17.02.2026 | 9,22 | 9,33 | 8,56 | 8,99 | -8,17% | 4.684.967,00 |
| 13.02.2026 | 9,59 | 9,95 | 9,40 | 9,79 | 5,50% | 3.571.776,00 |
| 12.02.2026 | 10,16 | 10,38 | 9,26 | 9,28 | -9,82% | 6.513.039,00 |
| 11.02.2026 | 10,73 | 10,92 | 9,83 | 10,29 | -0,68% | 5.087.841,00 |
| 10.02.2026 | 10,48 | 10,78 | 10,30 | 10,36 | -3,72% | 4.326.868,00 |
| 09.02.2026 | 10,26 | 10,94 | 10,15 | 10,76 | 6,01% | 4.512.871,00 |
| 06.02.2026 | 9,32 | 10,18 | 9,24 | 10,15 | 13,28% | 4.722.755,00 |
| 05.02.2026 | 9,31 | 10,14 | 8,88 | 8,96 | -13,68% | 7.671.863,00 |
| 04.02.2026 | 11,01 | 11,05 | 9,74 | 10,38 | -2,54% | 9.030.562,00 |
| 03.02.2026 | 10,38 | 10,83 | 10,10 | 10,65 | 12,46% | 9.816.456,00 |
| 02.02.2026 | 8,70 | 9,53 | 8,63 | 9,47 | 5,34% | 9.633.190,00 |
| 30.01.2026 | 9,55 | 10,20 | 8,78 | 8,99 | -18,42% | 14.697.454,00 |
| 29.01.2026 | 11,85 | 11,99 | 10,59 | 11,02 | -1,96% | 15.385.362,00 |
| 28.01.2026 | 10,54 | 11,28 | 10,44 | 11,24 | 8,49% | 11.725.209,00 |
| 27.01.2026 | 9,32 | 10,44 | 9,26 | 10,36 | 10,92% | 10.966.079,00 |
| 26.01.2026 | 10,20 | 10,20 | 9,26 | 9,34 | -0,11% | 18.545.007,00 |
| 23.01.2026 | 8,13 | 9,45 | 8,04 | 9,35 | 19,41% | 13.537.046,00 |
| 22.01.2026 | 6,90 | 7,87 | 6,89 | 7,83 | 13,48% | 9.408.630,00 |
| 21.01.2026 | 7,12 | 7,22 | 6,77 | 6,90 | -1,43% | 10.845.642,00 |
| 20.01.2026 | 7,50 | 7,50 | 6,86 | 7,00 | -4,49% | 10.080.657,00 |
| 19.01.2026 | 7,20 | 7,40 | 7,20 | 7,33 | 4,11% | - |
| 16.01.2026 | 6,53 | 7,09 | 6,38 | 7,04 | 2,62% | 8.856.798,00 |
| 15.01.2026 | 6,60 | 6,90 | 6,50 | 6,86 | 2,69% | 5.357.629,00 |
| 14.01.2026 | 6,69 | 6,83 | 6,46 | 6,68 | 2,61% | 5.880.298,00 |
| 13.01.2026 | 6,68 | 6,81 | 6,49 | 6,51 | -0,61% | 5.147.701,00 |
| 12.01.2026 | 6,60 | 6,71 | 6,50 | 6,55 | 4,80% | 6.243.155,00 |
| 09.01.2026 | 6,15 | 6,39 | 6,09 | 6,25 | 1,96% | 3.744.155,00 |
| 08.01.2026 | 5,98 | 6,16 | 5,80 | 6,13 | -1,76% | 3.560.724,00 |
| 07.01.2026 | 6,16 | 6,24 | 5,84 | 6,24 | -2,80% | 4.349.660,00 |
| 06.01.2026 | 6,16 | 6,44 | 6,09 | 6,42 | 5,94% | 4.356.094,00 |
| 05.01.2026 | 6,12 | 6,47 | 6,04 | 6,06 | 2,36% | 5.647.822,00 |
| 02.01.2026 | 6,40 | 6,48 | 5,73 | 5,92 | -4,67% | 5.884.210,00 |
| 31.12.2025 | 6,33 | 6,46 | 6,19 | 6,21 | -3,27% | 5.580.377,00 |
| 30.12.2025 | 6,76 | 6,86 | 6,40 | 6,42 | -2,43% | 5.822.064,00 |
| 29.12.2025 | 6,51 | 6,86 | 6,43 | 6,58 | -4,36% | 6.478.735,00 |
| 26.12.2025 | 6,89 | 6,91 | 6,71 | 6,88 | 1,62% | 5.909.513,00 |
| 24.12.2025 | 6,85 | 6,86 | 6,42 | 6,77 | -0,88% | 2.075.418,00 |
| 23.12.2025 | 6,96 | 6,98 | 6,69 | 6,83 | -0,15% | 5.087.586,00 |
| 22.12.2025 | 6,75 | 6,98 | 6,68 | 6,84 | 6,54% | 5.806.293,00 |
| 19.12.2025 | 6,18 | 6,68 | 6,16 | 6,42 | 3,55% | 4.748.936,00 |
| 18.12.2025 | 6,12 | 6,32 | 6,06 | 6,20 | 1,14% | 5.325.128,00 |
| 17.12.2025 | 6,33 | 6,38 | 6,08 | 6,13 | -0,65% | 6.076.502,00 |
| 16.12.2025 | 6,05 | 6,23 | 6,01 | 6,17 | 1,48% | 3.691.249,00 |
| 15.12.2025 | 6,22 | 6,24 | 5,92 | 6,08 | 2,36% | 5.553.534,00 |
| 12.12.2025 | 6,37 | 6,41 | 5,78 | 5,94 | -3,57% | 5.867.320,00 |
| 11.12.2025 | 5,93 | 6,42 | 5,86 | 6,16 | 4,94% | 8.032.127,00 |
| 10.12.2025 | 5,88 | 5,97 | 5,48 | 5,87 | -0,34% | 5.911.585,00 |
| 09.12.2025 | 5,60 | 5,96 | 5,59 | 5,89 | 5,56% | 5.105.718,00 |
| 08.12.2025 | 5,52 | 5,61 | 5,40 | 5,58 | 1,64% | 2.940.969,00 |
| 05.12.2025 | 5,64 | 5,75 | 5,47 | 5,49 | -0,90% | 4.159.946,00 |
| 04.12.2025 | 5,48 | 5,58 | 5,45 | 5,54 | -0,89% | 4.377.750,00 |
| 03.12.2025 | 5,57 | 5,72 | 5,48 | 5,59 | 2,38% | 3.723.262,00 |
| 02.12.2025 | 5,57 | 5,59 | 5,19 | 5,46 | -1,97% | 4.430.290,00 |
| 01.12.2025 | 5,87 | 5,87 | 5,54 | 5,57 | -0,54% | 6.585.428,00 |
| 28.11.2025 | 5,29 | 5,65 | 5,22 | 5,60 | 9,80% | 5.676.642,00 |
| 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% | 2.914.630,00 |
| 24.11.2025 | 4,35 | 4,70 | 4,34 | 4,64 | 6,42% | 3.697.210,00 |
| 21.11.2025 | 4,24 | 4,36 | 4,12 | 4,36 | 2,11% | 4.087.410,00 |
| 20.11.2025 | 4,70 | 4,77 | 4,25 | 4,27 | -8,96% | 4.263.857,00 |
| 19.11.2025 | 4,72 | 4,83 | 4,52 | 4,69 | 1,30% | 2.746.934,00 |
| 18.11.2025 | 4,59 | 4,73 | 4,55 | 4,63 | 1,31% | 2.492.151,00 |
| 17.11.2025 | 4,72 | 4,75 | 4,52 | 4,57 | -2,56% | 2.031.208,00 |
| 14.11.2025 | 4,33 | 4,79 | 4,31 | 4,69 | -2,09% | 2.692.155,00 |
| 13.11.2025 | 5,15 | 5,16 | 4,68 | 4,79 | -4,01% | 5.259.941,00 |
| 12.11.2025 | 4,70 | 5,04 | 4,64 | 4,99 | 8,71% | 5.205.416,00 |
| 11.11.2025 | 4,78 | 4,80 | 4,42 | 4,59 | 0,88% | 4.695.007,00 |
| 10.11.2025 | 4,62 | 4,76 | 4,50 | 4,55 | 6,06% | 6.360.965,00 |