3,130€
0,32%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -3,67% | 2.600,00 |
| 01.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -11,14% | - |
| 31.03.2025 | 1,71 | 1,84 | 1,71 | 1,84 | -2,39% | 2.053,00 |
| 28.03.2025 | 1,79 | 1,94 | 1,79 | 1,89 | 4,43% | 5.850,00 |
| 27.03.2025 | 1,64 | 1,85 | 1,64 | 1,81 | 8,08% | 39.244,00 |
| 26.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 5,03% | - |
| 25.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,55% | - |
| 24.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -6,65% | - |
| 21.03.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,76% | 20.000,00 |
| 20.03.2025 | 1,60 | 1,70 | 1,60 | 1,70 | 3,66% | 1.130,00 |
| 19.03.2025 | 1,66 | 1,72 | 1,64 | 1,64 | -1,20% | 575,00 |
| 18.03.2025 | 1,70 | 1,85 | 1,66 | 1,66 | -6,74% | 10.200,00 |
| 17.03.2025 | 1,65 | 1,78 | 1,64 | 1,78 | 7,23% | 23.350,00 |
| 14.03.2025 | 1,61 | 1,68 | 1,61 | 1,66 | 8,14% | 9.450,00 |
| 13.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,02% | 1.000,00 |
| 12.03.2025 | 1,25 | 1,49 | 1,25 | 1,49 | 27,35% | 5.000,00 |
| 11.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 10.03.2025 | 1,24 | 1,24 | 1,15 | 1,15 | -9,09% | 100,00 |
| 07.03.2025 | 1,20 | 1,27 | 1,20 | 1,27 | -0,39% | 3.580,00 |
| 06.03.2025 | 1,22 | 1,27 | 1,21 | 1,27 | 6,72% | 1.015,00 |
| 05.03.2025 | 1,15 | 1,19 | 1,15 | 1,19 | -0,83% | 700,00 |
| 04.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | 1.600,00 |
| 03.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 28.02.2025 | 1,14 | 1,18 | 1,13 | 1,18 | -3,69% | 9.500,00 |
| 27.02.2025 | 1,21 | 1,22 | 1,20 | 1,22 | -6,15% | 13.000,00 |
| 26.02.2025 | 1,16 | 1,30 | 1,16 | 1,30 | 10,64% | 6.840,00 |
| 25.02.2025 | 1,30 | 1,30 | 1,18 | 1,18 | -7,48% | 10.300,00 |
| 24.02.2025 | 1,27 | 1,27 | 1,23 | 1,27 | -7,30% | 29.000,00 |
| 21.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 20.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 19.02.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 1,86% | 5.000,00 |
| 18.02.2025 | 1,35 | 1,35 | 1,30 | 1,35 | -1,82% | 12.890,00 |
| 17.02.2025 | 1,34 | 1,37 | 1,34 | 1,37 | -2,84% | 846,00 |
| 14.02.2025 | 1,39 | 1,44 | 1,39 | 1,41 | 4,83% | 5.500,00 |
| 13.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,82% | - |
| 12.02.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 5,79% | 4.200,00 |
| 11.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,07% | - |
| 10.02.2025 | 1,27 | 1,35 | 1,27 | 1,35 | 8,00% | 1.000,00 |
| 07.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -4,94% | - |
| 06.02.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 3,54% | 1.500,00 |
| 05.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 04.02.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 9,33% | 3.929,00 |
| 03.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -8,16% | - |
| 31.01.2025 | 1,17 | 1,23 | 1,17 | 1,23 | 10,36% | 3.300,00 |
| 30.01.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 1,83% | 2.500,00 |
| 29.01.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 4,81% | 3.200,00 |
| 28.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | 1.500,00 |
| 27.01.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 3,88% | 1.227,00 |
| 24.01.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,74% | - |
| 23.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 1.502,00 |
| 22.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,39% | - |
| 21.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 20.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,24% | - |
| 17.01.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 9,76% | 450,00 |
| 16.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 9,58% | - |
| 15.01.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 3,70% | - |