4,053$
0,31%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 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 |
| 29.04.2025 | 2,13 | 2,22 | 2,13 | 2,15 | -1,83% | 2.707.521,00 |
| 28.04.2025 | 2,13 | 2,20 | 2,07 | 2,19 | 3,30% | 4.362.446,00 |
| 25.04.2025 | 2,13 | 2,16 | 2,08 | 2,12 | -2,75% | 3.236.188,00 |
| 24.04.2025 | 2,11 | 2,20 | 2,03 | 2,18 | 5,31% | 4.521.021,00 |
| 23.04.2025 | 1,89 | 2,08 | 1,85 | 2,07 | 7,25% | 5.452.377,00 |
| 22.04.2025 | 1,93 | 1,97 | 1,87 | 1,93 | -1,53% | 4.454.731,00 |
| 21.04.2025 | 2,05 | 2,09 | 1,88 | 1,96 | -2,49% | 3.678.760,00 |
| 17.04.2025 | 2,05 | 2,05 | 1,94 | 2,01 | -1,47% | 3.224.153,00 |
| 16.04.2025 | 2,06 | 2,10 | 2,00 | 2,04 | 4,08% | 4.705.696,00 |
| 15.04.2025 | 2,03 | 2,04 | 1,94 | 1,96 | -2,97% | 2.240.417,00 |
| 14.04.2025 | 2,01 | 2,02 | 1,93 | 2,02 | 1,51% | 3.723.251,00 |
| 11.04.2025 | 1,88 | 2,03 | 1,85 | 1,99 | 13,71% | 5.800.091,00 |
| 10.04.2025 | 1,63 | 1,81 | 1,63 | 1,75 | 2,34% | 3.896.951,00 |
| 09.04.2025 | 1,56 | 1,73 | 1,53 | 1,71 | 17,12% | 3.872.409,00 |
| 08.04.2025 | 1,59 | 1,59 | 1,45 | 1,46 | -1,35% | 2.503.246,00 |
| 07.04.2025 | 1,45 | 1,59 | 1,37 | 1,48 | 1,37% | 3.645.107,00 |
| 04.04.2025 | 1,57 | 1,60 | 1,40 | 1,46 | -10,98% | 4.266.461,00 |
| 03.04.2025 | 1,58 | 1,71 | 1,56 | 1,64 | -3,53% | 3.050.543,00 |
| 02.04.2025 | 1,77 | 1,79 | 1,67 | 1,70 | -2,86% | 2.482.438,00 |
| 01.04.2025 | 1,83 | 1,84 | 1,73 | 1,75 | -4,89% | 3.300.230,00 |