15,890€
0,03%
Echtzeit-Aktienkurs Aya Gold & Silver Inc.
Bid:
Ask:
Aktienkurse zur Aya Gold & Silver Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,30 | 15,60 | 14,53 | 14,67 | -3,77% | 6.035,00 |
| 04.05.2026 | 15,81 | 15,81 | 14,85 | 15,25 | 3,11% | 8.193,00 |
| 30.04.2026 | 14,40 | 15,40 | 14,38 | 14,79 | 3,65% | 2.726,00 |
| 29.04.2026 | 14,48 | 14,51 | 14,00 | 14,27 | -1,14% | 1.856,00 |
| 28.04.2026 | 14,45 | 14,72 | 13,98 | 14,43 | -3,02% | 4.861,00 |
| 27.04.2026 | 14,66 | 14,91 | 14,36 | 14,88 | 1,43% | 934,00 |
| 24.04.2026 | 14,78 | 14,98 | 14,59 | 14,67 | -0,44% | 2.794,00 |
| 23.04.2026 | 14,95 | 15,04 | 14,22 | 14,74 | -2,38% | 2.764,00 |
| 22.04.2026 | 15,01 | 15,46 | 14,90 | 15,10 | 2,60% | 9.316,00 |
| 21.04.2026 | 15,41 | 15,69 | 14,64 | 14,71 | -4,55% | 3.114,00 |
| 20.04.2026 | 15,04 | 15,47 | 14,85 | 15,42 | 0,00% | 11.240,00 |
| 17.04.2026 | 15,30 | 16,15 | 15,19 | 15,42 | 0,88% | 15.337,00 |
| 16.04.2026 | 15,34 | 15,67 | 15,09 | 15,28 | 1,33% | 7.023,00 |
| 15.04.2026 | 15,47 | 15,72 | 15,03 | 15,08 | -2,71% | 6.443,00 |
| 14.04.2026 | 14,51 | 15,62 | 14,37 | 15,50 | 7,71% | 12.425,00 |
| 13.04.2026 | 13,70 | 14,46 | 12,96 | 14,39 | 3,71% | 9.410,00 |
| 10.04.2026 | 13,92 | 14,16 | 13,68 | 13,88 | -0,61% | 4.567,00 |
| 09.04.2026 | 13,98 | 14,24 | 13,65 | 13,96 | -0,32% | 3.690,00 |
| 08.04.2026 | 14,98 | 15,15 | 13,71 | 14,01 | -0,88% | 17.664,00 |
| 07.04.2026 | 13,96 | 14,14 | 13,19 | 14,13 | 2,24% | 10.846,00 |
| 02.04.2026 | 13,30 | 14,00 | 12,80 | 13,82 | -1,92% | 12.842,00 |
| 01.04.2026 | 13,33 | 14,53 | 13,29 | 14,09 | 6,58% | 7.552,00 |
| 31.03.2026 | 12,20 | 13,41 | 12,17 | 13,22 | 10,17% | 10.478,00 |
| 30.03.2026 | 11,51 | 12,09 | 11,51 | 12,00 | 5,26% | 34.556,00 |
| 27.03.2026 | 11,45 | 11,63 | 10,85 | 11,40 | 2,24% | 12.598,00 |
| 26.03.2026 | 11,53 | 11,64 | 10,92 | 11,15 | -5,27% | 8.563,00 |
| 25.03.2026 | 12,21 | 12,51 | 11,59 | 11,77 | -1,92% | 18.903,00 |
| 24.03.2026 | 11,34 | 12,00 | 10,98 | 12,00 | 5,26% | 7.092,00 |
| 23.03.2026 | 10,41 | 11,76 | 9,89 | 11,40 | 3,73% | 29.806,00 |
| 20.03.2026 | 11,25 | 11,63 | 10,55 | 10,99 | -2,31% | 15.207,00 |
| 19.03.2026 | 12,00 | 12,14 | 10,81 | 11,25 | -8,46% | 25.096,00 |
| 18.03.2026 | 13,36 | 13,38 | 12,24 | 12,29 | -7,73% | 8.613,00 |
| 17.03.2026 | 13,76 | 14,18 | 13,19 | 13,32 | -3,55% | 2.253,00 |
| 16.03.2026 | 14,00 | 14,26 | 13,30 | 13,81 | -0,79% | 5.597,00 |
| 13.03.2026 | 14,78 | 14,91 | 13,67 | 13,92 | -5,95% | 11.059,00 |
| 12.03.2026 | 14,91 | 15,10 | 14,52 | 14,80 | -1,33% | 8.028,00 |
| 11.03.2026 | 15,66 | 15,69 | 14,66 | 15,00 | -4,15% | 5.572,00 |
| 10.03.2026 | 15,23 | 16,06 | 15,22 | 15,65 | 3,92% | 6.241,00 |
| 09.03.2026 | 14,94 | 15,13 | 14,18 | 15,06 | -0,92% | 11.456,00 |
| 06.03.2026 | 15,72 | 15,95 | 15,06 | 15,20 | -2,56% | 6.334,00 |
| 05.03.2026 | 16,43 | 16,58 | 15,30 | 15,60 | -4,99% | 5.130,00 |
| 04.03.2026 | 16,81 | 17,18 | 16,25 | 16,42 | -0,97% | 5.225,00 |
| 03.03.2026 | 17,67 | 18,05 | 15,74 | 16,58 | -9,15% | 27.918,00 |
| 02.03.2026 | 18,63 | 19,16 | 17,74 | 18,25 | 0,00% | 17.679,00 |
| 27.02.2026 | 17,23 | 18,30 | 17,21 | 18,25 | 5,98% | 12.773,00 |
| 26.02.2026 | 17,25 | 17,37 | 16,48 | 17,22 | 0,00% | 15.630,00 |
| 25.02.2026 | 16,90 | 17,35 | 16,90 | 17,22 | 1,89% | 13.382,00 |
| 24.02.2026 | 15,74 | 16,93 | 15,31 | 16,90 | 6,49% | 11.620,00 |
| 23.02.2026 | 15,67 | 16,40 | 15,56 | 15,87 | 3,19% | 11.956,00 |
| 20.02.2026 | 14,47 | 15,49 | 14,42 | 15,38 | 6,88% | 6.170,00 |
| 19.02.2026 | 14,35 | 14,53 | 14,07 | 14,39 | 1,84% | 9.526,00 |
| 18.02.2026 | 13,76 | 14,35 | 13,17 | 14,13 | 3,82% | 11.586,00 |
| 17.02.2026 | 13,93 | 14,05 | 13,10 | 13,61 | -4,49% | 21.785,00 |
| 16.02.2026 | 14,32 | 14,47 | 14,12 | 14,25 | -0,84% | 8.736,00 |
| 13.02.2026 | 13,61 | 14,67 | 13,59 | 14,37 | 5,97% | 22.404,00 |
| 12.02.2026 | 15,36 | 15,41 | 13,52 | 13,56 | -11,55% | 17.898,00 |
| 11.02.2026 | 15,10 | 15,71 | 14,83 | 15,33 | 1,66% | 15.165,00 |
| 10.02.2026 | 14,71 | 15,32 | 14,53 | 15,08 | 1,07% | 5.321,00 |
| 09.02.2026 | 14,34 | 14,93 | 14,19 | 14,92 | 8,12% | 17.785,00 |
| 06.02.2026 | 13,26 | 14,09 | 13,25 | 13,80 | 6,98% | 9.884,00 |
| 05.02.2026 | 13,91 | 14,16 | 12,89 | 12,90 | -9,98% | 16.982,00 |
| 04.02.2026 | 14,92 | 15,43 | 13,79 | 14,33 | -0,76% | 29.886,00 |
| 03.02.2026 | 14,02 | 14,85 | 13,90 | 14,44 | 8,49% | 21.335,00 |
| 02.02.2026 | 13,25 | 14,30 | 12,40 | 13,31 | -2,63% | 22.425,00 |
| 30.01.2026 | 14,75 | 15,82 | 13,03 | 13,67 | -13,26% | 72.618,00 |
| 29.01.2026 | 17,57 | 17,79 | 15,73 | 15,76 | -9,68% | 38.138,00 |
| 28.01.2026 | 16,56 | 17,54 | 16,27 | 17,45 | 8,72% | 14.751,00 |
| 27.01.2026 | 17,21 | 17,43 | 15,41 | 16,05 | -4,18% | 29.750,00 |
| 26.01.2026 | 17,36 | 18,52 | 16,40 | 16,75 | 0,60% | 31.385,00 |
| 23.01.2026 | 15,93 | 16,99 | 15,68 | 16,65 | 6,32% | 28.868,00 |
| 22.01.2026 | 15,02 | 16,08 | 14,97 | 15,66 | 5,03% | 33.001,00 |
| 21.01.2026 | 15,78 | 16,16 | 14,72 | 14,91 | -2,93% | 29.409,00 |
| 20.01.2026 | 14,46 | 15,64 | 14,44 | 15,36 | 6,89% | 28.885,00 |
| 19.01.2026 | 14,23 | 14,64 | 14,13 | 14,37 | 3,83% | 9.831,00 |
| 16.01.2026 | 14,15 | 14,45 | 13,12 | 13,84 | -2,29% | 17.810,00 |
| 15.01.2026 | 14,30 | 14,38 | 13,67 | 14,17 | -5,12% | 19.492,00 |
| 14.01.2026 | 14,92 | 15,58 | 14,48 | 14,93 | 1,77% | 17.543,00 |
| 13.01.2026 | 14,83 | 15,02 | 14,52 | 14,67 | -0,68% | 15.259,00 |
| 12.01.2026 | 13,61 | 15,11 | 13,56 | 14,77 | 11,89% | 27.482,00 |
| 09.01.2026 | 12,82 | 13,27 | 12,59 | 13,20 | 2,88% | 28.488,00 |
| 08.01.2026 | 12,39 | 12,95 | 12,12 | 12,83 | 1,50% | 6.701,00 |
| 07.01.2026 | 12,86 | 12,89 | 12,24 | 12,64 | -4,39% | 10.419,00 |
| 06.01.2026 | 12,51 | 13,29 | 12,51 | 13,22 | 6,44% | 22.143,00 |
| 05.01.2026 | 12,41 | 13,17 | 12,38 | 12,42 | 2,73% | 29.436,00 |
| 02.01.2026 | 12,59 | 12,82 | 11,70 | 12,09 | -4,12% | 27.137,00 |
| 30.12.2025 | 12,02 | 12,82 | 12,01 | 12,61 | 5,79% | 8.826,00 |
| 29.12.2025 | 13,43 | 13,44 | 11,40 | 11,92 | -3,64% | 35.684,00 |
| 23.12.2025 | 12,41 | 12,75 | 11,97 | 12,37 | 0,32% | 34.552,00 |
| 22.12.2025 | 12,63 | 13,33 | 12,23 | 12,33 | 0,08% | 11.704,00 |
| 19.12.2025 | 11,86 | 12,44 | 11,84 | 12,32 | 3,53% | 8.148,00 |
| 18.12.2025 | 12,30 | 12,53 | 11,83 | 11,90 | -3,25% | 10.906,00 |
| 17.12.2025 | 12,79 | 13,26 | 12,06 | 12,30 | -0,65% | 15.803,00 |
| 16.12.2025 | 12,84 | 12,87 | 12,26 | 12,38 | -4,40% | 14.128,00 |
| 15.12.2025 | 13,32 | 13,81 | 12,67 | 12,95 | -0,23% | 13.071,00 |
| 12.12.2025 | 12,59 | 13,08 | 12,28 | 12,98 | 2,85% | 13.524,00 |
| 11.12.2025 | 11,98 | 12,78 | 11,95 | 12,62 | 4,73% | 17.698,00 |
| 10.12.2025 | 11,97 | 12,09 | 11,49 | 12,05 | 2,99% | 4.096,00 |
| 09.12.2025 | 10,88 | 13,43 | 10,68 | 11,70 | 7,44% | 24.371,00 |
| 08.12.2025 | 11,26 | 11,41 | 10,80 | 10,89 | -3,20% | 6.168,00 |
| 05.12.2025 | 11,41 | 11,59 | 11,11 | 11,25 | 0,45% | 2.998,00 |