1,172$
1,91%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.01.2025 | 1,16 | 1,20 | 1,13 | 1,19 | 3,48% | 1.271.481,00 |
28.01.2025 | 1,13 | 1,15 | 1,10 | 1,15 | 2,68% | 855.808,00 |
27.01.2025 | 1,14 | 1,15 | 1,09 | 1,12 | -2,61% | 1.947.074,00 |
24.01.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 4,55% | 983.903,00 |
23.01.2025 | 1,11 | 1,13 | 1,08 | 1,10 | -3,51% | 972.794,00 |
22.01.2025 | 1,16 | 1,17 | 1,10 | 1,14 | 0,00% | 995.983,00 |
21.01.2025 | 1,13 | 1,16 | 1,12 | 1,14 | 3,64% | 1.260.179,00 |
17.01.2025 | 1,10 | 1,13 | 1,06 | 1,10 | -2,65% | 1.385.672,00 |
16.01.2025 | 1,11 | 1,21 | 1,09 | 1,13 | 8,65% | 3.835.131,00 |
15.01.2025 | 0,98 | 1,05 | 0,96 | 1,04 | 9,77% | 1.944.971,00 |
14.01.2025 | 0,91 | 0,95 | 0,91 | 0,95 | 4,44% | 587.429,00 |
13.01.2025 | 0,91 | 0,92 | 0,88 | 0,91 | -3,29% | 876.852,00 |
10.01.2025 | 0,95 | 0,97 | 0,92 | 0,94 | 1,75% | 723.200,00 |
08.01.2025 | 0,92 | 0,93 | 0,90 | 0,92 | 0,36% | 818.372,00 |
07.01.2025 | 0,95 | 0,98 | 0,91 | 0,92 | -1,75% | 769.177,00 |
06.01.2025 | 0,95 | 0,97 | 0,93 | 0,94 | -1,06% | 1.041.582,00 |
03.01.2025 | 0,97 | 0,98 | 0,94 | 0,95 | -2,32% | 743.363,00 |
02.01.2025 | 0,90 | 0,99 | 0,90 | 0,97 | 9,81% | 1.410.067,00 |
31.12.2024 | 0,86 | 0,89 | 0,86 | 0,88 | 2,20% | 1.000.394,00 |
30.12.2024 | 0,90 | 0,90 | 0,85 | 0,86 | -2,82% | 1.268.144,00 |
27.12.2024 | 0,92 | 0,92 | 0,86 | 0,89 | -4,33% | 1.348.889,00 |
26.12.2024 | 0,92 | 0,95 | 0,91 | 0,93 | 0,66% | 834.105,00 |
24.12.2024 | 0,93 | 0,93 | 0,90 | 0,92 | -0,65% | 386.108,00 |
23.12.2024 | 0,92 | 0,95 | 0,91 | 0,93 | -0,75% | 707.558,00 |
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 |