3,675€
6,68%
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 | 3,69 | 3,39 | 3,69 | 6,97% | 2.015,00 |
| 22.08.2025 | 3,36 | 3,49 | 3,31 | 3,45 | 2,38% | 910,00 |
| 21.08.2025 | 3,21 | 3,43 | 3,13 | 3,37 | 4,83% | 250,00 |
| 20.08.2025 | 3,19 | 3,28 | 3,04 | 3,21 | 0,63% | 3.440,00 |
| 19.08.2025 | 3,29 | 3,32 | 3,16 | 3,19 | -2,89% | 1.500,00 |
| 18.08.2025 | 3,37 | 3,45 | 3,22 | 3,29 | -1,50% | 300,00 |
| 15.08.2025 | 3,25 | 3,56 | 3,20 | 3,34 | 1,83% | 1.791,00 |
| 14.08.2025 | 3,22 | 3,38 | 3,16 | 3,28 | -1,65% | 965,00 |
| 13.08.2025 | 3,35 | 3,41 | 3,26 | 3,33 | -0,75% | 8.668,00 |
| 12.08.2025 | 3,43 | 3,50 | 3,31 | 3,36 | -1,76% | 2.957,00 |
| 11.08.2025 | 3,29 | 3,42 | 3,15 | 3,42 | 4,59% | 8.940,00 |
| 08.08.2025 | 3,18 | 3,29 | 3,18 | 3,27 | 2,67% | 3.713,00 |
| 07.08.2025 | 3,05 | 3,23 | 3,05 | 3,18 | 4,26% | 5.742,00 |
| 06.08.2025 | 3,01 | 3,19 | 2,98 | 3,05 | 0,83% | 2.202,00 |
| 05.08.2025 | 2,82 | 3,10 | 2,82 | 3,03 | 3,07% | 3.900,00 |
| 04.08.2025 | 2,82 | 2,95 | 2,80 | 2,94 | 4,08% | 1.450,00 |
| 01.08.2025 | 2,80 | 2,87 | 2,75 | 2,82 | 0,71% | 8.833,00 |
| 31.07.2025 | 2,77 | 2,89 | 2,72 | 2,80 | 1,08% | 2.662,00 |
| 30.07.2025 | 2,96 | 3,01 | 2,75 | 2,77 | -6,73% | 4.499,00 |
| 29.07.2025 | 2,89 | 3,00 | 2,67 | 2,97 | 3,13% | 4.238,00 |
| 28.07.2025 | 3,03 | 3,03 | 2,77 | 2,88 | -5,26% | 5.460,00 |
| 25.07.2025 | 3,03 | 3,06 | 2,96 | 3,04 | 0,66% | 5.053,00 |
| 24.07.2025 | 3,08 | 3,11 | 2,98 | 3,02 | -1,47% | 2.210,00 |
| 23.07.2025 | 3,01 | 3,11 | 2,98 | 3,07 | 2,17% | 182,00 |
| 22.07.2025 | 3,17 | 3,22 | 2,99 | 3,00 | -5,66% | 2.040,00 |
| 21.07.2025 | 3,16 | 3,28 | 3,11 | 3,18 | 0,95% | 11.284,00 |
| 18.07.2025 | 3,37 | 3,41 | 3,15 | 3,15 | -6,11% | 2.071,00 |
| 17.07.2025 | 3,42 | 3,46 | 3,15 | 3,36 | -1,47% | 5.687,00 |
| 16.07.2025 | 3,60 | 3,66 | 3,37 | 3,41 | -5,02% | 18.422,00 |
| 15.07.2025 | 3,69 | 3,78 | 3,50 | 3,59 | -2,45% | 4.210,00 |
| 14.07.2025 | 3,61 | 3,81 | 3,58 | 3,68 | 1,80% | 2.549,00 |
| 11.07.2025 | 3,30 | 3,69 | 3,30 | 3,61 | 9,39% | 4.956,00 |
| 10.07.2025 | 3,25 | 3,32 | 3,19 | 3,30 | 1,54% | 485,00 |
| 09.07.2025 | 3,00 | 3,25 | 2,98 | 3,25 | 7,97% | 3.960,00 |
| 08.07.2025 | 3,15 | 3,17 | 2,93 | 3,01 | -4,60% | 180,00 |
| 07.07.2025 | 3,06 | 3,17 | 2,86 | 3,16 | 2,94% | 6.605,00 |
| 04.07.2025 | 2,97 | 3,07 | 2,95 | 3,07 | 3,20% | 500,00 |
| 03.07.2025 | 2,86 | 3,02 | 2,75 | 2,97 | 3,48% | 1.000,00 |
| 02.07.2025 | 2,95 | 3,02 | 2,73 | 2,87 | -2,88% | 2.273,00 |
| 01.07.2025 | 3,05 | 3,14 | 2,96 | 2,96 | -3,11% | - |
| 30.06.2025 | 3,07 | 3,07 | 2,91 | 3,05 | 4,10% | - |
| 27.06.2025 | 3,07 | 3,09 | 2,88 | 2,93 | -4,56% | - |
| 26.06.2025 | 3,00 | 3,07 | 2,98 | 3,07 | 2,68% | - |
| 25.06.2025 | 2,95 | 3,06 | 2,90 | 2,99 | 1,36% | - |
| 24.06.2025 | 2,94 | 2,96 | 2,82 | 2,95 | -1,34% | - |
| 23.06.2025 | 3,01 | 3,11 | 2,97 | 2,99 | -0,66% | 10.000,00 |
| 20.06.2025 | 3,06 | 3,08 | 2,96 | 3,01 | -1,63% | 10.180,00 |
| 19.06.2025 | 3,08 | 3,12 | 3,05 | 3,06 | -0,65% | 1.860,00 |
| 18.06.2025 | 3,17 | 3,21 | 3,06 | 3,08 | -2,99% | 2.228,00 |
| 17.06.2025 | 3,12 | 3,19 | 3,08 | 3,18 | 1,93% | 8.600,00 |
| 16.06.2025 | 3,07 | 3,19 | 0,00 | 3,12 | 1,47% | 28.683,00 |
| 13.06.2025 | 3,20 | 3,29 | 3,06 | 3,07 | -3,76% | 900,00 |
| 12.06.2025 | 3,03 | 3,23 | 3,01 | 3,19 | 4,93% | 3.500,00 |
| 11.06.2025 | 3,10 | 3,17 | 2,98 | 3,04 | -1,94% | 5.000,00 |
| 10.06.2025 | 3,14 | 3,18 | 2,99 | 3,10 | -1,27% | 3.930,00 |
| 09.06.2025 | 3,13 | 3,17 | 3,00 | 3,14 | 0,64% | 3.145,00 |
| 06.06.2025 | 3,11 | 3,27 | 3,07 | 3,12 | 0,32% | 2.050,00 |
| 05.06.2025 | 3,07 | 3,25 | 3,05 | 3,11 | 1,97% | 3.680,00 |
| 04.06.2025 | 3,04 | 3,14 | 3,00 | 3,05 | 0,33% | 3.080,00 |
| 03.06.2025 | 2,92 | 3,06 | 2,85 | 3,04 | 3,75% | 5.000,00 |
| 02.06.2025 | 2,79 | 3,04 | 2,77 | 2,93 | 5,21% | 33.194,00 |
| 30.05.2025 | 2,77 | 2,86 | 2,70 | 2,79 | 0,54% | 500,00 |
| 29.05.2025 | 2,78 | 2,86 | 2,76 | 2,77 | -0,36% | 400,00 |
| 28.05.2025 | 2,81 | 2,91 | 2,72 | 2,78 | -1,24% | 2.500,00 |
| 27.05.2025 | 2,82 | 2,84 | 2,64 | 2,82 | 0,18% | 3.600,00 |
| 26.05.2025 | 2,69 | 2,82 | 2,67 | 2,81 | 4,66% | 4.170,00 |
| 23.05.2025 | 2,66 | 2,75 | 2,64 | 2,69 | 1,13% | 3.369,00 |
| 22.05.2025 | 2,57 | 2,69 | 2,41 | 2,66 | 3,11% | 4.254,00 |
| 21.05.2025 | 2,57 | 2,63 | 2,54 | 2,58 | 0,00% | 4.700,00 |
| 20.05.2025 | 2,57 | 2,66 | 2,49 | 2,58 | 0,19% | 8.150,00 |
| 19.05.2025 | 2,39 | 2,72 | 2,38 | 2,57 | 7,53% | 25.448,00 |
| 16.05.2025 | 2,41 | 2,41 | 2,27 | 2,39 | 0,00% | 3.120,00 |
| 15.05.2025 | 2,06 | 2,40 | 2,00 | 2,39 | 16,02% | 16.950,00 |
| 14.05.2025 | 2,15 | 2,24 | 1,95 | 2,06 | -3,96% | 2.466,00 |
| 13.05.2025 | 2,17 | 2,28 | 2,12 | 2,15 | -1,15% | 5.000,00 |
| 12.05.2025 | 2,36 | 2,36 | 2,10 | 2,17 | -6,26% | 12.000,00 |
| 09.05.2025 | 2,18 | 2,32 | 2,14 | 2,32 | 6,68% | 675,00 |
| 08.05.2025 | 2,18 | 2,26 | 2,14 | 2,17 | -0,46% | 15.294,00 |
| 07.05.2025 | 2,19 | 2,26 | 2,09 | 2,18 | -0,23% | 2.000,00 |
| 06.05.2025 | 2,10 | 2,25 | 2,06 | 2,19 | 4,05% | 12.624,00 |
| 05.05.2025 | 1,94 | 2,13 | 1,93 | 2,10 | 8,25% | 8.671,00 |
| 02.05.2025 | 1,92 | 1,97 | 1,86 | 1,94 | 0,52% | 100,00 |
| 30.04.2025 | 1,91 | 1,95 | 1,85 | 1,93 | 1,45% | 5.580,00 |
| 29.04.2025 | 1,91 | 1,95 | 1,89 | 1,90 | -0,52% | 5.296,00 |
| 28.04.2025 | 1,85 | 1,93 | 1,84 | 1,91 | 3,24% | 2.000,00 |
| 25.04.2025 | 1,90 | 1,92 | 1,83 | 1,85 | -2,50% | 3.215,00 |
| 24.04.2025 | 1,82 | 1,93 | 1,79 | 1,90 | 4,11% | 105,00 |
| 23.04.2025 | 1,68 | 1,83 | 1,63 | 1,83 | 7,99% | 4.100,00 |
| 22.04.2025 | 1,77 | 1,77 | 1,64 | 1,69 | -3,43% | 9.655,00 |
| 17.04.2025 | 1,79 | 1,80 | 1,71 | 1,75 | -2,64% | 200,00 |
| 16.04.2025 | 1,72 | 1,85 | 1,70 | 1,80 | 4,51% | 6.150,00 |
| 15.04.2025 | 1,77 | 1,80 | 1,72 | 1,72 | -3,10% | 2.100,00 |
| 14.04.2025 | 1,74 | 1,82 | 1,70 | 1,78 | 2,01% | 4.862,00 |
| 11.04.2025 | 1,57 | 1,79 | 1,57 | 1,74 | 11,72% | 31.570,00 |
| 10.04.2025 | 1,54 | 1,68 | 1,49 | 1,56 | 1,14% | 10.636,00 |
| 09.04.2025 | 1,35 | 1,58 | 1,32 | 1,54 | 14,50% | 6.500,00 |
| 08.04.2025 | 1,36 | 1,51 | 1,33 | 1,35 | -1,65% | 42.903,00 |
| 07.04.2025 | 1,33 | 1,45 | 1,26 | 1,37 | 2,63% | 16.750,00 |
| 04.04.2025 | 1,49 | 1,52 | 1,28 | 1,33 | -10,72% | 8.400,00 |
| 03.04.2025 | 1,56 | 1,56 | 1,41 | 1,49 | -4,17% | 26.571,00 |