5,527$
4,87%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,40 | 5,54 | 5,27 | 5,53 | 4,93% | 2.841.024,00 |
| 29.07.2026 | 5,48 | 5,52 | 5,15 | 5,27 | -4,18% | 3.950.392,00 |
| 28.07.2026 | 5,51 | 5,56 | 5,35 | 5,50 | -3,34% | 2.333.280,00 |
| 27.07.2026 | 5,76 | 5,79 | 5,47 | 5,69 | 1,07% | 2.414.277,00 |
| 24.07.2026 | 5,74 | 5,82 | 5,53 | 5,63 | -1,05% | 2.063.178,00 |
| 23.07.2026 | 5,93 | 6,01 | 5,61 | 5,69 | -9,11% | 3.959.634,00 |
| 22.07.2026 | 6,17 | 6,52 | 6,14 | 6,26 | 3,47% | 5.887.334,00 |
| 21.07.2026 | 5,66 | 6,08 | 5,66 | 6,05 | 8,62% | 4.228.354,00 |
| 20.07.2026 | 5,48 | 5,60 | 5,44 | 5,57 | 1,27% | 2.473.417,00 |
| 17.07.2026 | 5,40 | 5,57 | 5,25 | 5,50 | -0,18% | 3.123.928,00 |
| 16.07.2026 | 5,74 | 5,85 | 5,45 | 5,51 | -7,08% | 3.290.646,00 |
| 15.07.2026 | 5,93 | 6,08 | 5,69 | 5,93 | -0,84% | 2.090.693,00 |
| 14.07.2026 | 5,97 | 6,09 | 5,90 | 5,98 | 4,18% | 2.157.973,00 |
| 13.07.2026 | 5,86 | 5,90 | 5,65 | 5,74 | -5,12% | 3.158.501,00 |
| 10.07.2026 | 6,07 | 6,16 | 5,99 | 6,05 | -1,63% | 1.688.593,00 |
| 09.07.2026 | 5,90 | 6,19 | 5,83 | 6,15 | 7,33% | 2.619.313,00 |
| 08.07.2026 | 5,86 | 6,01 | 5,52 | 5,73 | -5,60% | 3.683.956,00 |
| 07.07.2026 | 6,53 | 6,53 | 5,98 | 6,07 | -7,75% | 3.001.123,00 |
| 06.07.2026 | 6,67 | 6,78 | 6,52 | 6,58 | 0,15% | 2.621.223,00 |
| 02.07.2026 | 6,59 | 6,89 | 6,42 | 6,57 | 3,30% | 3.625.563,00 |
| 01.07.2026 | 6,31 | 6,75 | 6,25 | 6,36 | 0,32% | 2.429.263,00 |
| 30.06.2026 | 6,29 | 6,47 | 6,19 | 6,34 | 1,12% | 2.838.780,00 |
| 29.06.2026 | 6,11 | 6,27 | 6,01 | 6,27 | 1,95% | 3.575.100,00 |
| 26.06.2026 | 5,92 | 6,33 | 5,88 | 6,15 | 4,95% | 3.796.420,00 |
| 25.06.2026 | 5,82 | 5,99 | 5,62 | 5,86 | 3,90% | 4.656.698,00 |
| 24.06.2026 | 5,57 | 5,78 | 5,52 | 5,64 | -4,08% | 3.987.334,00 |
| 23.06.2026 | 6,04 | 6,16 | 5,88 | 5,88 | -8,41% | 4.277.195,00 |
| 22.06.2026 | 6,45 | 6,52 | 6,32 | 6,42 | 0,04% | 2.914.604,00 |
| 19.06.2026 | 6,44 | 6,45 | 6,36 | 6,42 | -1,87% | - |
| 18.06.2026 | 6,70 | 7,00 | 6,48 | 6,54 | -4,25% | 3.729.389,00 |
| 17.06.2026 | 6,90 | 7,41 | 6,79 | 6,83 | -1,73% | 7.314.098,00 |
| 16.06.2026 | 6,83 | 7,07 | 6,67 | 6,95 | 1,76% | 4.771.037,00 |
| 15.06.2026 | 6,96 | 7,21 | 6,77 | 6,83 | 6,89% | 5.220.687,00 |
| 12.06.2026 | 6,06 | 6,46 | 6,03 | 6,39 | 6,86% | 6.684.906,00 |
| 11.06.2026 | 5,47 | 6,01 | 5,45 | 5,98 | 9,12% | 5.700.332,00 |
| 10.06.2026 | 5,57 | 5,73 | 5,46 | 5,48 | -5,03% | 4.122.262,00 |
| 09.06.2026 | 6,04 | 6,07 | 5,46 | 5,77 | -3,51% | 5.670.951,00 |
| 08.06.2026 | 5,95 | 6,06 | 5,86 | 5,98 | 2,40% | 2.726.175,00 |
| 05.06.2026 | 6,50 | 6,52 | 5,82 | 5,84 | -14,12% | 6.141.957,00 |
| 04.06.2026 | 7,00 | 7,06 | 6,74 | 6,80 | -0,29% | 3.532.417,00 |
| 03.06.2026 | 7,28 | 7,28 | 6,77 | 6,82 | -8,09% | 2.842.469,00 |
| 02.06.2026 | 7,40 | 7,53 | 7,16 | 7,42 | 1,78% | 3.353.453,00 |
| 01.06.2026 | 7,07 | 7,47 | 6,91 | 7,29 | -0,41% | 3.100.294,00 |
| 29.05.2026 | 7,28 | 7,44 | 7,05 | 7,32 | 2,23% | 2.801.432,00 |
| 28.05.2026 | 6,59 | 7,21 | 6,50 | 7,16 | 7,19% | 4.194.083,00 |
| 27.05.2026 | 6,71 | 6,83 | 6,67 | 6,68 | -3,19% | 2.319.174,00 |
| 26.05.2026 | 6,68 | 6,91 | 6,58 | 6,90 | 5,67% | 3.138.979,00 |
| 22.05.2026 | 6,67 | 6,67 | 6,38 | 6,53 | -1,80% | 3.022.955,00 |
| 21.05.2026 | 6,60 | 6,83 | 6,53 | 6,65 | -1,92% | 2.828.214,00 |
| 20.05.2026 | 6,61 | 6,84 | 6,48 | 6,78 | 4,63% | 4.304.647,00 |
| 19.05.2026 | 6,77 | 6,81 | 6,43 | 6,48 | -6,63% | 4.759.979,00 |
| 18.05.2026 | 7,15 | 7,32 | 6,85 | 6,94 | -2,80% | 3.994.678,00 |
| 15.05.2026 | 7,28 | 7,31 | 6,92 | 7,14 | -6,79% | 7.790.058,00 |
| 14.05.2026 | 7,83 | 8,18 | 7,52 | 7,66 | -2,17% | 7.765.937,00 |
| 13.05.2026 | 7,85 | 8,19 | 7,57 | 7,83 | -1,76% | 7.181.357,00 |
| 12.05.2026 | 7,41 | 8,02 | 7,29 | 7,97 | 5,98% | 8.231.667,00 |
| 11.05.2026 | 7,19 | 7,70 | 7,11 | 7,52 | 8,99% | 6.714.542,00 |
| 08.05.2026 | 7,08 | 7,23 | 6,73 | 6,90 | 0,58% | 4.201.693,00 |
| 07.05.2026 | 7,10 | 7,51 | 6,85 | 6,86 | 0,73% | 5.942.970,00 |
| 06.05.2026 | 6,63 | 6,83 | 6,59 | 6,81 | 9,49% | 3.264.085,00 |
| 05.05.2026 | 6,45 | 6,56 | 6,20 | 6,22 | -1,89% | 2.114.409,00 |
| 04.05.2026 | 6,44 | 6,55 | 6,29 | 6,34 | -3,65% | 2.940.141,00 |
| 01.05.2026 | 6,41 | 6,67 | 6,35 | 6,58 | 2,17% | 2.815.881,00 |
| 30.04.2026 | 6,50 | 6,67 | 6,37 | 6,44 | 3,37% | 3.012.641,00 |
| 29.04.2026 | 6,25 | 6,31 | 6,11 | 6,23 | -2,96% | 4.453.730,00 |
| 28.04.2026 | 6,50 | 6,60 | 6,27 | 6,42 | -5,31% | 4.081.061,00 |
| 27.04.2026 | 6,81 | 6,89 | 6,66 | 6,78 | -1,88% | 4.275.773,00 |
| 24.04.2026 | 7,00 | 7,05 | 6,72 | 6,91 | -1,14% | 4.704.881,00 |
| 23.04.2026 | 7,15 | 7,35 | 6,72 | 6,99 | -4,38% | 4.792.876,00 |
| 22.04.2026 | 7,22 | 7,35 | 7,06 | 7,31 | 4,58% | 3.082.665,00 |
| 21.04.2026 | 7,56 | 7,59 | 6,99 | 6,99 | -8,03% | 8.028.914,00 |
| 20.04.2026 | 7,61 | 7,70 | 7,36 | 7,60 | -1,94% | 6.931.647,00 |
| 17.04.2026 | 7,44 | 8,06 | 7,43 | 7,75 | 7,64% | 6.429.062,00 |
| 16.04.2026 | 7,22 | 7,32 | 7,09 | 7,20 | 0,56% | 3.513.264,00 |
| 15.04.2026 | 7,22 | 7,52 | 7,03 | 7,16 | -0,97% | 3.241.298,00 |
| 14.04.2026 | 7,08 | 7,40 | 7,05 | 7,23 | 4,63% | 4.304.335,00 |
| 13.04.2026 | 6,83 | 7,01 | 6,74 | 6,91 | -1,85% | 4.302.061,00 |
| 10.04.2026 | 7,07 | 7,18 | 6,91 | 7,04 | 0,43% | 3.508.137,00 |
| 09.04.2026 | 7,00 | 7,20 | 6,76 | 7,01 | 0,14% | 3.983.224,00 |
| 08.04.2026 | 7,30 | 7,31 | 6,87 | 7,00 | 4,01% | 5.031.518,00 |
| 07.04.2026 | 6,72 | 6,77 | 6,42 | 6,73 | -0,59% | 3.725.678,00 |
| 06.04.2026 | 6,55 | 6,87 | 6,49 | 6,77 | 3,68% | 4.184.490,00 |
| 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 |