2,390€
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 1,62 | 1,72 | 1,54 | 1,56 | -3,56% | 4.800,00 |
| 01.04.2025 | 1,69 | 1,71 | 1,61 | 1,62 | -4,58% | 10.638,00 |
| 31.03.2025 | 1,76 | 1,88 | 1,63 | 1,69 | -3,84% | 3.330,00 |
| 28.03.2025 | 1,81 | 1,90 | 1,72 | 1,76 | -2,76% | 27.716,00 |
| 27.03.2025 | 1,67 | 1,84 | 1,66 | 1,81 | 8,71% | 3.260,00 |
| 26.03.2025 | 1,69 | 1,73 | 1,64 | 1,67 | -1,48% | 444,00 |
| 25.03.2025 | 1,63 | 1,80 | 1,61 | 1,69 | 3,52% | 4.800,00 |
| 24.03.2025 | 1,66 | 1,72 | 1,62 | 1,63 | -1,36% | 20.900,00 |
| 21.03.2025 | 1,73 | 1,73 | 1,63 | 1,66 | -4,20% | 3.300,00 |
| 20.03.2025 | 1,64 | 1,75 | 1,59 | 1,73 | 5,50% | 1.000,00 |
| 19.03.2025 | 1,69 | 1,74 | 1,60 | 1,64 | -2,82% | 1.600,00 |
| 18.03.2025 | 1,73 | 1,85 | 1,67 | 1,69 | -2,60% | 2.820,00 |
| 17.03.2025 | 1,62 | 1,79 | 1,60 | 1,73 | 6,79% | 12.679,00 |
| 14.03.2025 | 1,64 | 1,71 | 1,60 | 1,62 | -1,07% | 4.300,00 |
| 13.03.2025 | 1,56 | 1,66 | 1,52 | 1,64 | 4,80% | 3.600,00 |
| 12.03.2025 | 1,29 | 1,58 | 1,28 | 1,56 | 21,36% | 5.700,00 |
| 11.03.2025 | 1,20 | 1,30 | 1,18 | 1,29 | 7,52% | - |
| 10.03.2025 | 1,27 | 1,30 | 1,17 | 1,20 | -5,52% | 1.556,00 |
| 07.03.2025 | 1,24 | 1,32 | 1,21 | 1,27 | 4,54% | - |
| 06.03.2025 | 1,24 | 1,30 | 1,19 | 1,21 | -1,42% | 4.000,00 |
| 05.03.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 4,46% | 4.000,00 |
| 04.03.2025 | 1,17 | 1,20 | 1,12 | 1,18 | 0,86% | 4.000,00 |
| 03.03.2025 | 1,17 | 1,25 | 1,16 | 1,17 | 0,00% | - |
| 28.02.2025 | 1,16 | 1,17 | 1,12 | 1,17 | 0,65% | - |
| 27.02.2025 | 1,23 | 1,24 | 1,16 | 1,16 | -5,31% | 4.000,00 |
| 26.02.2025 | 1,19 | 1,25 | 1,19 | 1,23 | 3,16% | 1.190,00 |
| 25.02.2025 | 1,33 | 1,33 | 1,18 | 1,19 | -10,38% | 200,00 |
| 24.02.2025 | 1,31 | 1,33 | 1,27 | 1,33 | 0,95% | 9.249,00 |
| 21.02.2025 | 1,40 | 1,41 | 1,29 | 1,31 | -5,91% | 3.600,00 |
| 20.02.2025 | 1,35 | 1,44 | 1,35 | 1,40 | 3,53% | 3.194,00 |
| 19.02.2025 | 1,38 | 1,42 | 1,34 | 1,35 | -2,00% | - |
| 18.02.2025 | 1,39 | 1,42 | 1,32 | 1,38 | -0,90% | - |
| 17.02.2025 | 1,30 | 1,42 | 1,30 | 1,39 | 6,73% | 1.700,00 |
| 14.02.2025 | 1,41 | 1,47 | 1,29 | 1,30 | -7,47% | 35.700,00 |
| 13.02.2025 | 1,37 | 1,41 | 1,36 | 1,41 | 2,55% | 12.500,00 |
| 12.02.2025 | 1,31 | 1,38 | 1,29 | 1,37 | 4,18% | 6.700,00 |
| 11.02.2025 | 1,32 | 1,36 | 1,28 | 1,32 | -0,38% | 2.000,00 |
| 10.02.2025 | 1,29 | 1,36 | 1,24 | 1,32 | 2,33% | 1.500,00 |
| 07.02.2025 | 1,29 | 1,35 | 1,28 | 1,29 | 0,78% | 14.000,00 |
| 06.02.2025 | 1,31 | 1,33 | 1,24 | 1,28 | -3,03% | 500,00 |
| 05.02.2025 | 1,29 | 1,35 | 1,27 | 1,32 | 3,13% | 2.300,00 |
| 04.02.2025 | 1,23 | 1,29 | 1,22 | 1,28 | 3,85% | 2.050,00 |
| 03.02.2025 | 1,21 | 1,25 | 1,13 | 1,23 | 7,64% | 9.500,00 |
| 31.01.2025 | 1,21 | 1,24 | 1,14 | 1,15 | -5,18% | 12.000,00 |
| 30.01.2025 | 1,13 | 1,23 | 1,13 | 1,21 | 6,86% | 7.900,00 |
| 29.01.2025 | 1,10 | 1,15 | 1,08 | 1,13 | 2,96% | 3.750,00 |
| 28.01.2025 | 1,06 | 1,10 | 1,04 | 1,10 | 3,54% | - |
| 27.01.2025 | 1,11 | 1,11 | 1,04 | 1,06 | -4,29% | - |
| 24.01.2025 | 1,07 | 1,11 | 1,06 | 1,11 | 4,48% | 4.400,00 |
| 23.01.2025 | 1,08 | 1,10 | 1,04 | 1,06 | -2,08% | - |
| 22.01.2025 | 1,09 | 1,13 | 1,06 | 1,08 | -0,69% | 3.750,00 |
| 21.01.2025 | 1,09 | 1,11 | 1,05 | 1,09 | 2,59% | 2.000,00 |
| 20.01.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,70% | 1.500,00 |
| 17.01.2025 | 1,08 | 1,11 | 1,03 | 1,07 | -1,15% | 1.000,00 |
| 16.01.2025 | 1,01 | 1,17 | 1,00 | 1,08 | 6,39% | 3.938,00 |
| 15.01.2025 | 0,92 | 1,02 | 0,92 | 1,02 | 10,96% | - |
| 14.01.2025 | 0,89 | 0,93 | 0,88 | 0,92 | 3,62% | - |
| 13.01.2025 | 0,91 | 0,94 | 0,87 | 0,89 | -3,07% | - |
| 10.01.2025 | 0,95 | 0,98 | 0,90 | 0,91 | -3,69% | - |
| 09.01.2025 | 0,90 | 0,95 | 0,89 | 0,95 | 5,80% | - |
| 08.01.2025 | 0,89 | 0,91 | 0,88 | 0,90 | 0,56% | 700,00 |
| 07.01.2025 | 0,90 | 0,94 | 0,88 | 0,89 | -1,33% | - |
| 06.01.2025 | 0,91 | 0,95 | 0,90 | 0,90 | -1,20% | 2.000,00 |
| 03.01.2025 | 0,95 | 0,96 | 0,91 | 0,91 | -3,79% | - |
| 02.01.2025 | 0,86 | 0,96 | 0,85 | 0,95 | 11,37% | 3.350,00 |
| 30.12.2024 | 0,85 | 0,85 | 0,83 | 0,85 | -0,12% | - |
| 27.12.2024 | 0,89 | 0,89 | 0,85 | 0,85 | -4,26% | 11.361,00 |
| 23.12.2024 | 0,89 | 0,92 | 0,86 | 0,89 | 0,22% | - |
| 20.12.2024 | 0,86 | 0,91 | 0,83 | 0,89 | 3,37% | 2.000,00 |
| 19.12.2024 | 0,88 | 0,90 | 0,85 | 0,86 | -2,27% | 5.685,00 |
| 18.12.2024 | 0,94 | 0,95 | 0,88 | 0,88 | -6,57% | 300,00 |