3,465€
1,91%
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 | 3,42 | 3,51 | 3,42 | 3,47 | 1,91% | - |
| 22.08.2025 | 3,38 | 3,49 | 3,32 | 3,40 | 0,00% | 11.647,00 |
| 21.08.2025 | 3,19 | 3,46 | 3,15 | 3,40 | 3,66% | 32.676,00 |
| 20.08.2025 | 3,13 | 3,29 | 3,03 | 3,28 | 3,14% | 63.741,00 |
| 19.08.2025 | 3,23 | 3,33 | 3,14 | 3,18 | -2,45% | 21.285,00 |
| 18.08.2025 | 3,30 | 3,45 | 3,20 | 3,26 | -2,98% | 24.055,00 |
| 15.08.2025 | 3,19 | 3,51 | 3,17 | 3,36 | 4,35% | 37.825,00 |
| 14.08.2025 | 3,29 | 3,38 | 3,13 | 3,22 | -2,13% | 30.386,00 |
| 13.08.2025 | 3,34 | 3,46 | 3,26 | 3,29 | -3,24% | 32.329,00 |
| 12.08.2025 | 3,47 | 3,52 | 3,29 | 3,40 | -1,16% | 57.941,00 |
| 11.08.2025 | 3,34 | 3,44 | 3,19 | 3,44 | 6,83% | 143.460,00 |
| 08.08.2025 | 3,26 | 3,29 | 3,20 | 3,22 | 0,31% | 17.618,00 |
| 07.08.2025 | 3,12 | 3,21 | 3,07 | 3,21 | 5,59% | 41.402,00 |
| 06.08.2025 | 3,01 | 3,16 | 3,01 | 3,04 | 0,00% | 36.863,00 |
| 05.08.2025 | 2,96 | 3,11 | 2,93 | 3,04 | 4,11% | 18.764,00 |
| 04.08.2025 | 2,85 | 2,92 | 2,76 | 2,92 | 3,91% | 9.052,00 |
| 01.08.2025 | 2,76 | 2,84 | 2,71 | 2,81 | 0,72% | 20.647,00 |
| 31.07.2025 | 2,80 | 2,89 | 2,72 | 2,79 | 1,82% | 34.393,00 |
| 30.07.2025 | 3,00 | 3,00 | 2,73 | 2,74 | -8,05% | 41.955,00 |
| 29.07.2025 | 2,84 | 2,98 | 2,66 | 2,98 | 4,93% | 90.303,00 |
| 28.07.2025 | 2,96 | 3,05 | 2,76 | 2,84 | -5,96% | 144.627,00 |
| 25.07.2025 | 3,03 | 3,06 | 2,96 | 3,02 | 1,00% | 43.460,00 |
| 24.07.2025 | 3,13 | 3,16 | 2,97 | 2,99 | -3,24% | 47.014,00 |
| 23.07.2025 | 2,99 | 3,09 | 2,96 | 3,09 | 0,98% | 37.298,00 |
| 22.07.2025 | 3,16 | 3,16 | 3,01 | 3,06 | -4,38% | 58.996,00 |
| 21.07.2025 | 3,27 | 3,31 | 3,09 | 3,20 | 0,63% | 103.819,00 |
| 18.07.2025 | 3,32 | 3,41 | 3,18 | 3,18 | -5,92% | 22.597,00 |
| 17.07.2025 | 3,35 | 3,45 | 3,14 | 3,38 | -1,46% | 22.924,00 |
| 16.07.2025 | 3,65 | 3,66 | 3,38 | 3,43 | -5,25% | 41.926,00 |
| 15.07.2025 | 3,76 | 3,78 | 3,49 | 3,62 | -0,82% | 64.356,00 |
| 14.07.2025 | 3,65 | 3,84 | 3,56 | 3,65 | 1,67% | 56.635,00 |
| 11.07.2025 | 3,35 | 3,72 | 3,31 | 3,59 | 8,79% | 50.704,00 |
| 10.07.2025 | 3,29 | 3,32 | 3,20 | 3,30 | 2,80% | 25.379,00 |
| 09.07.2025 | 3,04 | 3,24 | 2,94 | 3,21 | 9,56% | 36.019,00 |
| 08.07.2025 | 3,10 | 3,18 | 2,91 | 2,93 | -7,57% | 9.200,00 |
| 07.07.2025 | 3,05 | 3,17 | 2,92 | 3,17 | 5,32% | 43.290,00 |
| 04.07.2025 | 2,92 | 3,02 | 2,92 | 3,01 | 1,01% | 7.797,00 |
| 03.07.2025 | 2,84 | 2,99 | 2,77 | 2,98 | 2,41% | 13.682,00 |
| 02.07.2025 | 2,99 | 2,99 | 2,70 | 2,91 | -2,68% | 85.119,00 |
| 01.07.2025 | 3,14 | 3,14 | 2,99 | 2,99 | -0,33% | 21.453,00 |
| 30.06.2025 | 2,98 | 3,04 | 2,90 | 3,00 | 4,17% | 15.286,00 |
| 27.06.2025 | 3,00 | 3,05 | 2,88 | 2,88 | -5,57% | 25.680,00 |
| 26.06.2025 | 3,05 | 3,08 | 2,97 | 3,05 | 2,35% | 6.388,00 |
| 25.06.2025 | 2,91 | 3,04 | 2,88 | 2,98 | 1,36% | 44.504,00 |
| 24.06.2025 | 2,94 | 2,95 | 2,78 | 2,94 | -2,33% | 73.545,00 |
| 23.06.2025 | 3,01 | 3,09 | 2,95 | 3,01 | 1,01% | 47.216,00 |
| 20.06.2025 | 3,06 | 3,07 | 2,95 | 2,98 | -2,93% | 95.483,00 |
| 19.06.2025 | 3,08 | 3,11 | 3,04 | 3,07 | -0,97% | 8.472,00 |
| 18.06.2025 | 3,15 | 3,20 | 3,10 | 3,10 | -2,52% | 48.050,00 |
| 17.06.2025 | 3,10 | 3,19 | 3,07 | 3,18 | 2,25% | 57.099,00 |
| 16.06.2025 | 3,10 | 3,21 | 3,04 | 3,11 | 1,30% | 190.752,00 |
| 13.06.2025 | 3,00 | 3,30 | 3,00 | 3,07 | -4,06% | 24.632,00 |
| 12.06.2025 | 3,02 | 3,24 | 2,96 | 3,20 | 4,92% | 43.196,00 |
| 11.06.2025 | 3,15 | 3,16 | 2,98 | 3,05 | -2,87% | 12.571,00 |
| 10.06.2025 | 3,13 | 3,21 | 2,99 | 3,14 | -0,63% | 27.813,00 |
| 09.06.2025 | 3,10 | 3,21 | 3,01 | 3,16 | 0,32% | 36.300,00 |
| 06.06.2025 | 3,21 | 3,24 | 3,06 | 3,15 | 1,29% | 50.848,00 |
| 05.06.2025 | 3,09 | 3,27 | 3,02 | 3,11 | 0,65% | 56.774,00 |
| 04.06.2025 | 3,06 | 3,17 | 3,02 | 3,09 | 0,65% | 20.592,00 |
| 03.06.2025 | 2,90 | 3,07 | 2,83 | 3,07 | 3,37% | 36.862,00 |
| 02.06.2025 | 2,73 | 3,04 | 2,73 | 2,97 | 8,00% | 114.371,00 |
| 30.05.2025 | 2,80 | 2,80 | 2,72 | 2,75 | -2,83% | 6.823,00 |
| 29.05.2025 | 2,81 | 2,90 | 2,73 | 2,83 | 2,91% | 17.247,00 |
| 28.05.2025 | 2,84 | 2,88 | 2,75 | 2,75 | -2,48% | 17.766,00 |
| 27.05.2025 | 2,81 | 2,83 | 2,60 | 2,82 | 1,81% | 43.863,00 |
| 26.05.2025 | 2,68 | 2,84 | 2,66 | 2,77 | 3,75% | 30.322,00 |
| 23.05.2025 | 2,64 | 2,74 | 2,64 | 2,67 | 0,00% | 15.135,00 |
| 22.05.2025 | 2,65 | 2,70 | 2,43 | 2,67 | 2,69% | 78.200,00 |
| 21.05.2025 | 2,61 | 2,63 | 2,53 | 2,60 | -1,52% | 36.848,00 |
| 20.05.2025 | 2,63 | 2,67 | 2,55 | 2,64 | 1,15% | 68.381,00 |
| 19.05.2025 | 2,49 | 2,74 | 2,24 | 2,61 | 9,66% | 197.240,00 |
| 16.05.2025 | 2,38 | 2,38 | 2,25 | 2,38 | 0,00% | 69.527,00 |
| 15.05.2025 | 2,00 | 2,38 | 2,00 | 2,38 | 16,67% | 126.175,00 |
| 14.05.2025 | 2,18 | 2,19 | 1,96 | 2,04 | -6,85% | 172.732,00 |
| 13.05.2025 | 2,16 | 2,30 | 2,13 | 2,19 | 2,34% | 35.158,00 |
| 12.05.2025 | 2,34 | 2,34 | 2,10 | 2,14 | -7,36% | 99.613,00 |
| 09.05.2025 | 2,15 | 2,33 | 2,12 | 2,31 | 5,48% | 63.818,00 |
| 08.05.2025 | 2,18 | 2,26 | 2,08 | 2,19 | -0,45% | 20.948,00 |
| 07.05.2025 | 2,23 | 2,23 | 2,07 | 2,20 | 3,77% | 92.077,00 |
| 06.05.2025 | 2,21 | 2,24 | 2,06 | 2,12 | 1,92% | 48.066,00 |
| 05.05.2025 | 1,93 | 2,13 | 1,90 | 2,08 | 6,12% | 65.581,00 |
| 02.05.2025 | 1,92 | 1,96 | 1,86 | 1,96 | 0,51% | 28.427,00 |
| 30.04.2025 | 1,88 | 1,96 | 1,81 | 1,95 | 0,26% | 20.785,00 |
| 29.04.2025 | 1,91 | 1,95 | 1,90 | 1,95 | 2,37% | 15.600,00 |
| 28.04.2025 | 1,82 | 1,95 | 1,82 | 1,90 | 2,15% | 22.730,00 |
| 25.04.2025 | 1,87 | 1,90 | 1,82 | 1,86 | -4,12% | 59.962,00 |
| 24.04.2025 | 1,86 | 1,95 | 1,82 | 1,94 | 8,68% | 26.239,00 |
| 23.04.2025 | 1,74 | 1,79 | 1,66 | 1,79 | 4,69% | 19.732,00 |
| 22.04.2025 | 1,82 | 1,82 | 1,65 | 1,71 | -3,40% | 37.405,00 |
| 17.04.2025 | 1,75 | 1,78 | 1,69 | 1,77 | -1,53% | 44.492,00 |
| 16.04.2025 | 1,73 | 1,85 | 1,72 | 1,79 | 2,72% | - |
| 15.04.2025 | 1,77 | 1,82 | 1,74 | 1,75 | 0,58% | - |
| 14.04.2025 | 1,75 | 1,82 | 1,72 | 1,74 | 0,58% | - |
| 11.04.2025 | 1,66 | 1,79 | 1,64 | 1,73 | 10,93% | 46.156,00 |
| 10.04.2025 | 1,70 | 1,71 | 1,46 | 1,56 | 1,63% | 78.451,00 |
| 09.04.2025 | 1,32 | 1,58 | 1,32 | 1,53 | 15,91% | 108.335,00 |
| 08.04.2025 | 1,42 | 1,51 | 1,32 | 1,32 | -2,94% | 70.933,00 |
| 07.04.2025 | 1,30 | 1,44 | 1,26 | 1,36 | 3,03% | 69.032,00 |
| 04.04.2025 | 1,49 | 1,54 | 1,30 | 1,32 | -11,71% | 127.214,00 |
| 03.04.2025 | 1,52 | 1,55 | 1,40 | 1,50 | -1,97% | 217.997,00 |