2,960€
2,07%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,97 | 3,06 | 2,95 | 3,06 | 3,03% | - |
| 03.07.2025 | 2,87 | 3,03 | 2,73 | 2,97 | 3,85% | 5.400,00 |
| 02.07.2025 | 2,95 | 3,02 | 2,74 | 2,86 | -3,21% | 400,00 |
| 01.07.2025 | 3,10 | 3,13 | 2,95 | 2,96 | -2,80% | - |
| 30.06.2025 | 2,95 | 3,05 | 2,91 | 3,04 | 3,93% | - |
| 27.06.2025 | 3,05 | 3,08 | 2,88 | 2,93 | -4,72% | 5.760,00 |
| 26.06.2025 | 3,01 | 3,07 | 2,98 | 3,07 | 2,33% | - |
| 25.06.2025 | 2,96 | 3,06 | 2,89 | 3,00 | 1,69% | 10.000,00 |
| 24.06.2025 | 2,88 | 2,97 | 2,81 | 2,95 | -1,01% | 6.200,00 |
| 23.06.2025 | 3,00 | 3,11 | 2,95 | 2,98 | -1,00% | 26.550,00 |
| 20.06.2025 | 3,03 | 3,11 | 2,97 | 3,01 | -1,79% | 15.000,00 |
| 19.06.2025 | 3,10 | 3,11 | 3,05 | 3,07 | -0,49% | - |
| 18.06.2025 | 3,16 | 3,21 | 3,07 | 3,08 | -2,38% | - |
| 17.06.2025 | 3,14 | 3,20 | 3,08 | 3,16 | 1,12% | 17.800,00 |
| 16.06.2025 | 3,03 | 3,17 | 3,03 | 3,12 | 1,79% | 8.375,00 |
| 13.06.2025 | 3,15 | 3,31 | 3,05 | 3,07 | -4,22% | 12.400,00 |
| 12.06.2025 | 3,03 | 3,24 | 3,01 | 3,20 | 5,61% | 610,00 |
| 11.06.2025 | 3,11 | 3,16 | 2,99 | 3,03 | -1,94% | 1.600,00 |
| 10.06.2025 | 3,09 | 3,17 | 2,98 | 3,09 | -0,48% | - |
| 09.06.2025 | 3,11 | 3,18 | 3,00 | 3,11 | -0,80% | 11.760,00 |
| 06.06.2025 | 3,17 | 3,27 | 3,07 | 3,13 | 0,64% | 6.700,00 |
| 05.06.2025 | 3,06 | 3,25 | 3,06 | 3,11 | 1,30% | 4.862,00 |
| 04.06.2025 | 3,03 | 3,14 | 3,00 | 3,07 | 0,99% | 4.300,00 |
| 03.06.2025 | 2,81 | 3,06 | 2,80 | 3,04 | 4,11% | 18.000,00 |
| 02.06.2025 | 2,83 | 3,02 | 2,77 | 2,92 | 4,85% | 12.848,00 |
| 30.05.2025 | 2,70 | 2,87 | 2,70 | 2,79 | 0,91% | - |
| 29.05.2025 | 2,81 | 2,90 | 2,76 | 2,76 | -0,54% | 2.100,00 |
| 28.05.2025 | 2,83 | 2,96 | 2,72 | 2,78 | -1,25% | 6.490,00 |
| 27.05.2025 | 2,80 | 2,84 | 2,63 | 2,81 | 0,00% | 11.800,00 |
| 26.05.2025 | 2,67 | 2,82 | 2,66 | 2,81 | 4,85% | 27.351,00 |
| 23.05.2025 | 2,70 | 2,75 | 2,64 | 2,68 | 1,32% | 28.786,00 |
| 22.05.2025 | 2,59 | 2,70 | 2,51 | 2,65 | 2,72% | 14.000,00 |
| 21.05.2025 | 2,58 | 2,67 | 2,51 | 2,58 | -0,39% | 15.000,00 |
| 20.05.2025 | 2,52 | 2,66 | 2,50 | 2,59 | 0,98% | 13.460,00 |
| 19.05.2025 | 2,41 | 2,70 | 2,40 | 2,56 | 7,11% | 40.126,00 |
| 16.05.2025 | 2,36 | 2,43 | 2,26 | 2,39 | -0,42% | 16.385,00 |
| 15.05.2025 | 2,00 | 2,40 | 1,99 | 2,40 | 16,50% | 10.600,00 |
| 14.05.2025 | 2,15 | 2,23 | 1,95 | 2,06 | -4,19% | 10.000,00 |
| 13.05.2025 | 2,22 | 2,28 | 2,12 | 2,15 | 0,00% | 9.000,00 |
| 12.05.2025 | 2,37 | 2,38 | 2,10 | 2,15 | -7,13% | 34.000,00 |
| 09.05.2025 | 2,20 | 2,32 | 2,17 | 2,32 | 6,68% | - |
| 08.05.2025 | 2,19 | 2,24 | 2,13 | 2,17 | -0,46% | 6.000,00 |
| 07.05.2025 | 2,17 | 2,26 | 2,10 | 2,18 | 0,23% | 13.200,00 |
| 06.05.2025 | 2,16 | 2,25 | 2,06 | 2,18 | 3,57% | 8.010,00 |
| 05.05.2025 | 1,96 | 2,12 | 1,93 | 2,10 | 8,08% | 8.720,00 |
| 02.05.2025 | 1,90 | 1,97 | 1,86 | 1,94 | 1,20% | 2.400,00 |
| 30.04.2025 | 1,93 | 1,95 | 1,84 | 1,92 | 0,95% | - |
| 29.04.2025 | 1,90 | 1,96 | 1,88 | 1,90 | -0,58% | - |
| 28.04.2025 | 1,84 | 1,93 | 1,83 | 1,91 | 3,24% | - |
| 25.04.2025 | 1,89 | 1,90 | 1,83 | 1,85 | -2,47% | 48.000,00 |
| 24.04.2025 | 1,80 | 1,93 | 1,79 | 1,90 | 3,83% | 18.000,00 |
| 23.04.2025 | 1,68 | 1,83 | 1,64 | 1,83 | 8,61% | 4.000,00 |
| 22.04.2025 | 1,71 | 1,73 | 1,64 | 1,69 | -4,53% | 1.200,00 |
| 17.04.2025 | 1,77 | 1,80 | 1,72 | 1,77 | -0,28% | 800,00 |
| 16.04.2025 | 1,69 | 1,85 | 1,69 | 1,77 | 2,61% | 7.500,00 |
| 15.04.2025 | 1,76 | 1,82 | 1,73 | 1,73 | -2,27% | - |
| 14.04.2025 | 1,73 | 1,82 | 1,70 | 1,77 | 1,44% | 4.500,00 |
| 11.04.2025 | 1,60 | 1,79 | 1,55 | 1,74 | 11,32% | 36.000,00 |
| 10.04.2025 | 1,58 | 1,61 | 1,48 | 1,56 | 1,03% | - |
| 09.04.2025 | 1,33 | 1,57 | 1,33 | 1,55 | 14,17% | 16.090,00 |
| 08.04.2025 | 1,42 | 1,55 | 1,33 | 1,36 | -0,73% | 3.990,00 |
| 07.04.2025 | 1,30 | 1,45 | 1,26 | 1,37 | 2,02% | 5.200,00 |
| 04.04.2025 | 1,48 | 1,52 | 1,30 | 1,34 | -10,38% | - |
| 03.04.2025 | 1,53 | 1,54 | 1,41 | 1,49 | -4,11% | 52.500,00 |
| 02.04.2025 | 1,61 | 1,65 | 1,52 | 1,56 | -3,59% | - |
| 01.04.2025 | 1,69 | 1,74 | 1,61 | 1,62 | -4,61% | 2.360,00 |
| 31.03.2025 | 1,76 | 1,90 | 1,63 | 1,69 | -3,81% | 35.000,00 |
| 28.03.2025 | 1,80 | 1,89 | 1,72 | 1,76 | -2,60% | 18.700,00 |
| 27.03.2025 | 1,68 | 1,83 | 1,67 | 1,81 | 8,07% | 3.000,00 |
| 26.03.2025 | 1,72 | 1,74 | 1,64 | 1,67 | -1,07% | 8.500,00 |
| 25.03.2025 | 1,65 | 1,81 | 1,62 | 1,69 | 3,49% | 7.600,00 |
| 24.03.2025 | 1,66 | 1,73 | 1,62 | 1,63 | -1,63% | - |
| 21.03.2025 | 1,70 | 1,74 | 1,63 | 1,66 | -3,94% | - |
| 20.03.2025 | 1,64 | 1,75 | 1,59 | 1,73 | 4,85% | 3.000,00 |
| 19.03.2025 | 1,70 | 1,73 | 1,60 | 1,65 | -2,20% | 9.000,00 |
| 18.03.2025 | 1,73 | 1,87 | 1,68 | 1,69 | -0,30% | 20.650,00 |
| 17.03.2025 | 1,61 | 1,78 | 1,59 | 1,69 | 4,64% | 5.750,00 |
| 14.03.2025 | 1,65 | 1,71 | 1,60 | 1,62 | -1,52% | - |
| 13.03.2025 | 1,55 | 1,65 | 1,53 | 1,64 | 4,93% | 12.000,00 |
| 12.03.2025 | 1,28 | 1,60 | 1,28 | 1,56 | 21,35% | 31.000,00 |
| 11.03.2025 | 1,21 | 1,30 | 1,19 | 1,29 | 7,33% | 30.000,00 |
| 10.03.2025 | 1,26 | 1,31 | 1,17 | 1,20 | -4,76% | - |
| 07.03.2025 | 1,22 | 1,28 | 1,19 | 1,26 | 5,44% | 39.989,00 |
| 06.03.2025 | 1,23 | 1,30 | 1,19 | 1,20 | -3,47% | - |
| 05.03.2025 | 1,21 | 1,24 | 1,17 | 1,24 | 5,63% | 5.000,00 |
| 04.03.2025 | 1,17 | 1,20 | 1,12 | 1,17 | 1,03% | 42.000,00 |
| 03.03.2025 | 1,20 | 1,24 | 1,16 | 1,16 | -1,69% | 12.000,00 |
| 28.02.2025 | 1,16 | 1,19 | 1,11 | 1,18 | 1,90% | - |
| 27.02.2025 | 1,22 | 1,24 | 1,16 | 1,16 | -5,47% | 4.000,00 |
| 26.02.2025 | 1,20 | 1,26 | 1,18 | 1,23 | 3,38% | 15.000,00 |
| 25.02.2025 | 1,32 | 1,33 | 1,18 | 1,19 | -10,57% | - |
| 24.02.2025 | 1,33 | 1,33 | 1,27 | 1,33 | 1,53% | 35.600,00 |
| 21.02.2025 | 1,40 | 1,41 | 1,29 | 1,31 | -6,45% | - |
| 20.02.2025 | 1,35 | 1,44 | 1,35 | 1,40 | 3,49% | - |
| 19.02.2025 | 1,37 | 1,41 | 1,35 | 1,35 | -1,96% | 72.000,00 |
| 18.02.2025 | 1,41 | 1,41 | 1,33 | 1,38 | -1,79% | - |
| 17.02.2025 | 1,31 | 1,45 | 1,30 | 1,40 | 7,69% | - |
| 14.02.2025 | 1,42 | 1,47 | 1,29 | 1,30 | -7,80% | 16.640,00 |
| 13.02.2025 | 1,37 | 1,41 | 1,33 | 1,41 | 2,69% | 12.000,00 |
| 12.02.2025 | 1,32 | 1,39 | 1,28 | 1,37 | 4,17% | 24.494,00 |