2,390€
0,42%
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 | 2,38 | 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 |
| 02.04.2025 | 1,60 | 1,72 | 1,52 | 1,53 | -6,73% | 58.590,00 |
| 01.04.2025 | 1,70 | 1,75 | 1,59 | 1,64 | -4,11% | 50.507,00 |
| 31.03.2025 | 1,80 | 1,90 | 1,64 | 1,71 | -2,57% | 57.687,00 |
| 28.03.2025 | 1,88 | 1,90 | 1,74 | 1,75 | -4,89% | 141.400,00 |
| 27.03.2025 | 1,69 | 1,85 | 1,69 | 1,84 | 8,88% | 62.041,00 |
| 26.03.2025 | 1,73 | 1,73 | 1,66 | 1,69 | -1,74% | 33.712,00 |
| 25.03.2025 | 1,63 | 1,75 | 1,62 | 1,72 | 6,50% | 45.397,00 |
| 24.03.2025 | 1,69 | 1,71 | 1,61 | 1,62 | -0,92% | 16.796,00 |
| 21.03.2025 | 1,75 | 1,75 | 1,63 | 1,63 | -2,10% | 106.066,00 |
| 20.03.2025 | 1,61 | 1,67 | 1,59 | 1,67 | 0,91% | 21.323,00 |
| 19.03.2025 | 1,73 | 1,77 | 1,61 | 1,65 | -1,79% | 110.923,00 |
| 18.03.2025 | 1,78 | 1,86 | 1,68 | 1,68 | -2,89% | 80.902,00 |
| 17.03.2025 | 1,64 | 1,80 | 1,61 | 1,73 | 5,17% | 106.838,00 |
| 14.03.2025 | 1,63 | 1,74 | 1,61 | 1,65 | 0,00% | 76.130,00 |
| 13.03.2025 | 1,58 | 1,65 | 1,54 | 1,65 | 4,44% | 93.430,00 |
| 12.03.2025 | 1,30 | 1,58 | 1,30 | 1,58 | 21,62% | 296.617,00 |
| 11.03.2025 | 1,22 | 1,30 | 1,18 | 1,30 | 6,15% | 10.550,00 |
| 10.03.2025 | 1,29 | 1,30 | 1,19 | 1,22 | -1,21% | 18.451,00 |
| 07.03.2025 | 1,25 | 1,27 | 1,21 | 1,24 | 2,49% | 11.220,00 |
| 06.03.2025 | 1,27 | 1,30 | 1,21 | 1,21 | -2,82% | 13.346,00 |
| 05.03.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 4,20% | 30.710,00 |
| 04.03.2025 | 1,21 | 1,21 | 1,16 | 1,19 | -1,65% | 17.710,00 |
| 03.03.2025 | 1,26 | 1,26 | 1,18 | 1,21 | 3,86% | 31.686,00 |
| 28.02.2025 | 1,14 | 1,18 | 1,14 | 1,17 | -0,43% | 15.411,00 |
| 27.02.2025 | 1,26 | 1,26 | 1,16 | 1,17 | -4,88% | 35.600,00 |
| 26.02.2025 | 1,25 | 1,26 | 1,20 | 1,23 | 3,36% | 20.680,00 |
| 25.02.2025 | 1,36 | 1,36 | 1,15 | 1,19 | -6,30% | 111.646,00 |
| 24.02.2025 | 1,28 | 1,32 | 1,25 | 1,27 | -5,93% | 8.886,00 |
| 21.02.2025 | 1,37 | 1,42 | 1,15 | 1,35 | -4,93% | 79.818,00 |
| 20.02.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 5,19% | 25.654,00 |
| 19.02.2025 | 1,35 | 1,47 | 1,35 | 1,35 | 0,37% | 34.990,00 |
| 18.02.2025 | 1,37 | 1,39 | 1,34 | 1,35 | -5,28% | 29.174,00 |
| 17.02.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 8,81% | 82.224,00 |
| 14.02.2025 | 1,43 | 1,48 | 1,28 | 1,31 | -6,12% | 110.070,00 |
| 13.02.2025 | 1,39 | 1,42 | 1,36 | 1,39 | 2,96% | 15.169,00 |
| 12.02.2025 | 1,32 | 1,39 | 1,32 | 1,35 | 3,45% | 74.337,00 |
| 11.02.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,88% | 12.740,00 |
| 10.02.2025 | 1,29 | 1,35 | 1,26 | 1,33 | 3,91% | 79.582,00 |
| 07.02.2025 | 1,31 | 1,35 | 1,28 | 1,28 | 1,59% | 11.717,00 |
| 06.02.2025 | 1,34 | 1,35 | 1,26 | 1,26 | -4,55% | 24.950,00 |
| 05.02.2025 | 1,30 | 1,35 | 1,21 | 1,32 | 1,93% | 51.128,00 |
| 04.02.2025 | 1,27 | 1,30 | 1,25 | 1,30 | 4,02% | 34.062,00 |
| 03.02.2025 | 1,18 | 1,26 | 1,12 | 1,25 | 6,87% | 19.818,00 |
| 31.01.2025 | 1,24 | 1,24 | 1,17 | 1,17 | -2,51% | 13.558,00 |
| 30.01.2025 | 1,18 | 1,22 | 1,16 | 1,20 | 8,64% | 42.788,00 |
| 29.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 3.300,00 |
| 28.01.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 2,78% | 13.000,00 |
| 27.01.2025 | 1,06 | 1,08 | 1,04 | 1,08 | 1,89% | 15.711,00 |
| 24.01.2025 | 1,07 | 1,13 | 1,06 | 1,06 | 0,47% | 18.806,00 |
| 23.01.2025 | 1,11 | 1,11 | 1,06 | 1,06 | -0,94% | 571,00 |
| 22.01.2025 | 1,12 | 1,12 | 1,06 | 1,07 | -0,93% | 3.480,00 |
| 21.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | 3.744,00 |
| 20.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,17% | 6.600,00 |
| 17.01.2025 | 1,07 | 1,11 | 1,05 | 1,11 | 1,84% | 6.021,00 |
| 16.01.2025 | 0,99 | 1,16 | 0,99 | 1,09 | 9,38% | 60.042,00 |
| 15.01.2025 | 0,95 | 0,99 | 0,90 | 0,99 | 8,30% | 7.511,00 |
| 14.01.2025 | 0,89 | 0,92 | 0,88 | 0,92 | 2,92% | - |
| 13.01.2025 | 0,94 | 0,94 | 0,89 | 0,89 | -3,26% | 3.060,00 |
| 10.01.2025 | 0,94 | 0,94 | 0,92 | 0,92 | 0,00% | 8.174,00 |
| 09.01.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 1,77% | 31.500,00 |
| 08.01.2025 | 0,87 | 0,90 | 0,87 | 0,90 | 0,67% | 3.701,00 |
| 07.01.2025 | 0,93 | 0,93 | 0,89 | 0,90 | -1,75% | 13.251,00 |
| 06.01.2025 | 0,90 | 0,94 | 0,90 | 0,91 | -1,72% | 11.140,00 |
| 03.01.2025 | 0,96 | 0,96 | 0,93 | 0,93 | -2,72% | 5.312,00 |
| 02.01.2025 | 0,86 | 0,96 | 0,86 | 0,96 | 14,08% | 19.079,00 |
| 30.12.2024 | 0,87 | 0,87 | 0,83 | 0,84 | -0,24% | 3.098,00 |
| 27.12.2024 | 0,87 | 0,90 | 0,83 | 0,84 | -7,89% | 22.162,00 |
| 23.12.2024 | 0,92 | 0,92 | 0,88 | 0,91 | 2,24% | 49.014,00 |
| 20.12.2024 | 0,84 | 0,91 | 0,83 | 0,89 | 3,00% | 10.301,00 |
| 19.12.2024 | 0,89 | 0,89 | 0,85 | 0,87 | -1,59% | 32.121,00 |
| 18.12.2024 | 0,96 | 0,97 | 0,88 | 0,88 | -7,17% | 9.581,00 |