3,685€
9,02%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 3,44 | 3,72 | 3,43 | 3,71 | 9,62% | 2.700,00 |
| 22.08.2025 | 3,32 | 3,40 | 3,32 | 3,38 | 7,30% | 1.650,00 |
| 21.08.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 0,64% | - |
| 20.08.2025 | 3,14 | 3,14 | 3,13 | 3,13 | -3,69% | 1.200,00 |
| 19.08.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -3,27% | - |
| 18.08.2025 | 3,42 | 3,42 | 3,36 | 3,36 | -0,30% | 3.326,00 |
| 15.08.2025 | 3,21 | 3,37 | 3,21 | 3,37 | 2,43% | 5.500,00 |
| 14.08.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -0,60% | - |
| 13.08.2025 | 3,30 | 3,31 | 3,30 | 3,31 | -3,78% | 3.500,00 |
| 12.08.2025 | 3,43 | 3,47 | 3,43 | 3,44 | 1,18% | 11.323,00 |
| 11.08.2025 | 3,23 | 3,41 | 3,23 | 3,40 | 5,92% | 4.089,00 |
| 08.08.2025 | 3,15 | 3,21 | 3,15 | 3,21 | 1,58% | 104,00 |
| 07.08.2025 | 2,99 | 3,20 | 2,99 | 3,16 | 1,94% | 1.750,00 |
| 06.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | 150,00 |
| 05.08.2025 | 2,89 | 3,08 | 2,89 | 3,06 | 11,68% | 1.550,00 |
| 04.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -3,86% | - |
| 01.08.2025 | 2,72 | 2,85 | 2,72 | 2,85 | -0,35% | 2.000,00 |
| 31.07.2025 | 2,71 | 2,86 | 2,71 | 2,86 | -1,72% | 500,00 |
| 30.07.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 3,93% | - |
| 29.07.2025 | 2,82 | 2,83 | 2,80 | 2,80 | 0,00% | 2.362,00 |
| 28.07.2025 | 2,97 | 2,97 | 2,75 | 2,80 | -4,11% | 2.452,00 |
| 25.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -5,81% | - |
| 24.07.2025 | 3,03 | 3,10 | 3,03 | 3,10 | 3,68% | 735,00 |
| 23.07.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -5,38% | - |
| 22.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,25% | - |
| 21.07.2025 | 3,28 | 3,28 | 3,15 | 3,20 | -5,88% | 10.550,00 |
| 18.07.2025 | 3,30 | 3,40 | 3,30 | 3,40 | 6,25% | 1.360,00 |
| 17.07.2025 | 3,34 | 3,47 | 3,20 | 3,20 | -7,78% | 4.431,00 |
| 16.07.2025 | 3,51 | 3,64 | 3,47 | 3,47 | 2,36% | 1.150,00 |
| 15.07.2025 | 3,60 | 3,74 | 3,39 | 3,39 | -8,38% | 11.900,00 |
| 14.07.2025 | 3,59 | 3,86 | 3,59 | 3,70 | 3,35% | 31.813,00 |
| 11.07.2025 | 3,31 | 3,58 | 3,31 | 3,58 | 10,15% | 9.770,00 |
| 10.07.2025 | 3,17 | 3,25 | 3,17 | 3,25 | 10,17% | 1.000,00 |
| 09.07.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -7,52% | - |
| 08.07.2025 | 3,09 | 3,19 | 3,09 | 3,19 | 5,28% | 500,00 |
| 07.07.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 3,77% | - |
| 04.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,63% | - |
| 03.07.2025 | 2,80 | 3,03 | 2,80 | 3,03 | 8,21% | 1.858,00 |
| 02.07.2025 | 2,89 | 3,00 | 2,80 | 2,80 | -10,26% | 1.746,00 |
| 01.07.2025 | 3,02 | 3,15 | 3,02 | 3,12 | 3,65% | 6.046,00 |
| 30.06.2025 | 2,85 | 3,01 | 2,85 | 3,01 | -0,33% | 740,00 |
| 27.06.2025 | 3,00 | 3,10 | 2,82 | 3,02 | 1,68% | 4.834,00 |
| 26.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 2,41% | - |
| 25.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,02% | - |
| 24.06.2025 | 2,85 | 2,93 | 2,85 | 2,93 | -3,62% | 1.500,00 |
| 23.06.2025 | 3,00 | 3,12 | 2,95 | 3,04 | 1,33% | 12.198,00 |
| 20.06.2025 | 3,04 | 3,04 | 2,95 | 3,00 | -0,66% | 2.395,00 |
| 19.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,58% | - |
| 18.06.2025 | 3,16 | 3,16 | 3,10 | 3,10 | -2,82% | 1.560,00 |
| 17.06.2025 | 3,07 | 3,19 | 3,07 | 3,19 | 2,90% | 5.550,00 |
| 16.06.2025 | 3,19 | 3,33 | 3,01 | 3,10 | 0,98% | 31.559,00 |
| 13.06.2025 | 3,13 | 3,24 | 3,00 | 3,07 | -2,85% | 24.176,00 |
| 12.06.2025 | 3,00 | 3,16 | 3,00 | 3,16 | 0,64% | 2.000,00 |
| 11.06.2025 | 3,04 | 3,14 | 3,04 | 3,14 | 5,02% | 1.000,00 |
| 10.06.2025 | 3,13 | 3,21 | 2,99 | 2,99 | -5,08% | 4.350,00 |
| 09.06.2025 | 3,05 | 3,17 | 3,05 | 3,15 | -2,17% | 7.312,00 |
| 06.06.2025 | 3,06 | 3,24 | 3,06 | 3,22 | 0,31% | 6.429,00 |
| 05.06.2025 | 2,99 | 3,25 | 2,99 | 3,21 | 3,55% | 16.800,00 |
| 04.06.2025 | 3,01 | 3,12 | 3,01 | 3,10 | 3,33% | 700,00 |
| 03.06.2025 | 2,99 | 3,00 | 2,87 | 3,00 | 3,45% | 6.530,00 |
| 02.06.2025 | 2,75 | 2,98 | 2,75 | 2,90 | 5,84% | 6.750,00 |
| 30.05.2025 | 2,74 | 2,83 | 2,74 | 2,74 | -1,79% | 5.400,00 |
| 29.05.2025 | 2,70 | 2,88 | 2,70 | 2,79 | -3,46% | 6.700,00 |
| 28.05.2025 | 2,88 | 2,89 | 2,88 | 2,89 | 2,12% | 4.150,00 |
| 27.05.2025 | 2,75 | 2,83 | 2,68 | 2,83 | -0,35% | 5.868,00 |
| 26.05.2025 | 2,65 | 2,84 | 2,65 | 2,84 | 5,97% | 9.750,00 |
| 23.05.2025 | 2,58 | 2,76 | 2,58 | 2,68 | 8,06% | 3.100,00 |
| 22.05.2025 | 2,55 | 2,55 | 2,48 | 2,48 | -3,88% | 2.550,00 |
| 21.05.2025 | 2,54 | 2,64 | 2,54 | 2,58 | 0,00% | 2.650,00 |
| 20.05.2025 | 2,54 | 2,62 | 2,54 | 2,58 | 0,00% | 7.000,00 |
| 19.05.2025 | 2,42 | 2,69 | 2,42 | 2,58 | 7,95% | 10.452,00 |
| 16.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 16,02% | 1.800,00 |
| 15.05.2025 | 1,96 | 2,06 | 1,96 | 2,06 | 3,00% | 7.000,00 |
| 14.05.2025 | 2,12 | 2,18 | 1,94 | 2,00 | -8,68% | 49.474,00 |
| 13.05.2025 | 2,12 | 2,20 | 2,12 | 2,19 | -3,52% | 2.900,00 |
| 12.05.2025 | 2,28 | 2,38 | 2,17 | 2,27 | 3,18% | 17.995,00 |
| 09.05.2025 | 2,12 | 2,20 | 2,12 | 2,20 | -0,90% | 500,00 |
| 08.05.2025 | 2,19 | 2,22 | 2,19 | 2,22 | 3,74% | 1.232,00 |
| 07.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,47% | - |
| 06.05.2025 | 2,07 | 2,15 | 2,07 | 2,15 | 6,44% | 4.500,00 |
| 05.05.2025 | 1,91 | 2,02 | 1,91 | 2,02 | 9,19% | 1.060,00 |
| 02.05.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -1,60% | 1.800,00 |
| 30.04.2025 | 1,87 | 1,92 | 1,87 | 1,88 | 0,27% | 3.720,00 |
| 29.04.2025 | 1,87 | 1,94 | 1,87 | 1,88 | -1,83% | 800,00 |
| 28.04.2025 | 1,83 | 1,91 | 1,83 | 1,91 | 3,24% | 465,00 |
| 25.04.2025 | 1,88 | 1,92 | 1,85 | 1,85 | 0,27% | 707,00 |
| 24.04.2025 | 1,78 | 1,85 | 1,78 | 1,85 | 9,82% | 500,00 |
| 23.04.2025 | 1,65 | 1,68 | 1,65 | 1,68 | -2,89% | 6.450,00 |
| 22.04.2025 | 1,77 | 1,79 | 1,65 | 1,73 | -3,08% | 5.600,00 |
| 17.04.2025 | 1,76 | 1,82 | 1,76 | 1,79 | -0,83% | 1.250,00 |
| 16.04.2025 | 1,68 | 1,80 | 1,68 | 1,80 | 3,45% | 7.000,00 |
| 15.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 14.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 13,92% | 194,00 |
| 11.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 10.04.2025 | 1,53 | 1,57 | 1,49 | 1,57 | 2,29% | 215,00 |
| 09.04.2025 | 1,30 | 1,53 | 1,30 | 1,53 | 6,25% | 6.050,00 |
| 08.04.2025 | 1,35 | 1,45 | 1,35 | 1,44 | 7,87% | 10.838,00 |
| 07.04.2025 | 1,30 | 1,35 | 1,30 | 1,34 | -8,56% | 1.211,00 |
| 04.04.2025 | 1,46 | 1,48 | 1,46 | 1,46 | -2,34% | 7.815,00 |
| 03.04.2025 | 1,52 | 1,52 | 1,44 | 1,50 | -5,08% | 23.713,00 |