5,060€
-3,80%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 5,30 | 5,44 | 4,95 | 5,04 | -4,18% | 68.028,00 |
| 11.12.2025 | 5,02 | 5,44 | 5,00 | 5,26 | 3,95% | 50.223,00 |
| 10.12.2025 | 5,14 | 5,14 | 4,89 | 5,06 | -1,56% | 17.781,00 |
| 09.12.2025 | 4,78 | 5,16 | 4,70 | 5,14 | 8,21% | 52.401,00 |
| 08.12.2025 | 4,68 | 4,84 | 4,68 | 4,75 | 0,64% | 18.069,00 |
| 05.12.2025 | 4,87 | 4,93 | 4,69 | 4,72 | 0,21% | 21.919,00 |
| 04.12.2025 | 4,64 | 4,80 | 4,64 | 4,71 | -1,87% | 28.081,00 |
| 03.12.2025 | 4,70 | 4,88 | 4,65 | 4,80 | 1,69% | 42.472,00 |
| 02.12.2025 | 4,72 | 4,82 | 4,45 | 4,72 | -1,46% | 44.215,00 |
| 01.12.2025 | 4,93 | 5,16 | 4,76 | 4,79 | -2,24% | 164.485,00 |
| 28.11.2025 | 4,50 | 4,92 | 4,42 | 4,90 | 10,36% | 114.794,00 |
| 27.11.2025 | 4,41 | 4,57 | 4,40 | 4,44 | 1,37% | 27.681,00 |
| 26.11.2025 | 4,07 | 4,39 | 4,07 | 4,38 | 5,80% | 51.730,00 |
| 25.11.2025 | 4,11 | 4,14 | 3,96 | 4,14 | 2,22% | 16.145,00 |
| 24.11.2025 | 3,70 | 4,06 | 3,70 | 4,05 | 9,46% | 49.387,00 |
| 21.11.2025 | 3,56 | 3,70 | 3,49 | 3,70 | -0,27% | 42.090,00 |
| 20.11.2025 | 4,08 | 4,14 | 3,71 | 3,71 | -9,51% | 19.926,00 |
| 19.11.2025 | 4,08 | 4,16 | 3,96 | 4,10 | 1,99% | 15.052,00 |
| 18.11.2025 | 3,90 | 4,09 | 3,80 | 4,02 | 2,55% | 20.360,00 |
| 17.11.2025 | 4,08 | 4,15 | 3,92 | 3,92 | -3,45% | 29.093,00 |
| 14.11.2025 | 4,20 | 4,20 | 3,63 | 4,06 | -2,40% | 45.497,00 |
| 13.11.2025 | 4,43 | 4,47 | 4,04 | 4,16 | -3,48% | 102.953,00 |
| 12.11.2025 | 4,00 | 4,38 | 3,97 | 4,31 | 7,48% | 69.075,00 |
| 11.11.2025 | 4,03 | 4,17 | 3,87 | 4,01 | 1,01% | 37.183,00 |
| 10.11.2025 | 3,85 | 4,07 | 3,85 | 3,97 | 7,88% | 70.030,00 |
| 07.11.2025 | 3,70 | 3,74 | 3,49 | 3,68 | 2,22% | 43.617,00 |
| 06.11.2025 | 3,65 | 3,86 | 3,60 | 3,60 | -1,64% | 44.649,00 |
| 05.11.2025 | 3,72 | 3,88 | 3,60 | 3,66 | -1,35% | 21.429,00 |
| 04.11.2025 | 4,10 | 4,10 | 3,64 | 3,71 | -9,29% | 27.494,00 |
| 03.11.2025 | 4,03 | 4,12 | 3,99 | 4,09 | 2,76% | 7.099,00 |
| 31.10.2025 | 4,19 | 4,19 | 3,96 | 3,98 | -4,10% | 30.178,00 |
| 30.10.2025 | 4,17 | 4,29 | 4,09 | 4,15 | -0,24% | 44.734,00 |
| 29.10.2025 | 4,10 | 4,35 | 4,05 | 4,16 | 3,74% | 50.328,00 |
| 28.10.2025 | 3,91 | 4,04 | 3,76 | 4,01 | 2,04% | 62.312,00 |
| 27.10.2025 | 4,26 | 4,26 | 3,82 | 3,93 | -6,65% | 145.328,00 |
| 24.10.2025 | 4,41 | 4,41 | 4,15 | 4,21 | -4,54% | 41.167,00 |
| 23.10.2025 | 4,47 | 4,61 | 4,35 | 4,41 | -0,23% | 32.244,00 |
| 22.10.2025 | 4,55 | 4,57 | 4,11 | 4,42 | 0,91% | 96.044,00 |
| 21.10.2025 | 5,26 | 5,26 | 4,35 | 4,38 | -18,28% | 105.665,00 |
| 20.10.2025 | 5,22 | 5,36 | 5,08 | 5,36 | 5,10% | 53.277,00 |
| 17.10.2025 | 5,56 | 5,70 | 4,89 | 5,10 | -7,27% | 256.974,00 |
| 16.10.2025 | 5,56 | 5,72 | 5,40 | 5,50 | -0,72% | 78.642,00 |
| 15.10.2025 | 4,89 | 5,74 | 4,82 | 5,54 | 15,42% | 154.860,00 |
| 14.10.2025 | 4,70 | 4,82 | 4,37 | 4,80 | 4,58% | 77.584,00 |
| 13.10.2025 | 4,24 | 4,65 | 4,24 | 4,59 | 6,00% | 133.730,00 |
| 10.10.2025 | 4,50 | 4,70 | 4,33 | 4,33 | -3,56% | 42.487,00 |
| 09.10.2025 | 4,64 | 4,84 | 4,31 | 4,49 | -2,39% | 90.080,00 |
| 08.10.2025 | 4,62 | 4,84 | 4,60 | 4,60 | 1,55% | 36.831,00 |
| 07.10.2025 | 4,55 | 4,65 | 4,51 | 4,53 | -2,37% | 40.770,00 |
| 06.10.2025 | 4,75 | 4,94 | 4,53 | 4,64 | -1,28% | 130.279,00 |
| 03.10.2025 | 4,51 | 4,74 | 4,43 | 4,70 | 4,68% | 21.708,00 |
| 02.10.2025 | 4,52 | 4,69 | 4,18 | 4,49 | -3,65% | 42.225,00 |
| 01.10.2025 | 4,55 | 4,69 | 4,52 | 4,66 | 3,56% | 34.624,00 |
| 30.09.2025 | 4,59 | 4,60 | 4,21 | 4,50 | -0,66% | 64.962,00 |
| 29.09.2025 | 4,49 | 4,72 | 4,42 | 4,53 | 2,95% | 77.378,00 |
| 26.09.2025 | 3,99 | 4,48 | 3,91 | 4,40 | 8,11% | 182.609,00 |
| 25.09.2025 | 3,95 | 4,09 | 3,88 | 4,07 | 5,44% | 30.897,00 |
| 24.09.2025 | 3,83 | 4,04 | 3,83 | 3,86 | 1,05% | 57.812,00 |
| 23.09.2025 | 3,95 | 4,13 | 3,75 | 3,82 | -5,45% | 150.884,00 |
| 22.09.2025 | 3,88 | 4,05 | 3,83 | 4,04 | 1,25% | 67.060,00 |
| 19.09.2025 | 3,81 | 3,99 | 3,71 | 3,99 | 7,84% | 32.333,00 |
| 18.09.2025 | 3,81 | 3,81 | 3,59 | 3,70 | 0,27% | 24.751,00 |
| 17.09.2025 | 3,70 | 3,84 | 3,56 | 3,69 | -2,89% | 38.370,00 |
| 16.09.2025 | 3,94 | 3,98 | 3,67 | 3,80 | -3,55% | 61.180,00 |
| 15.09.2025 | 3,83 | 3,94 | 3,72 | 3,94 | 4,79% | 48.060,00 |
| 12.09.2025 | 3,84 | 3,92 | 3,71 | 3,76 | 3,30% | 33.183,00 |
| 11.09.2025 | 3,48 | 3,73 | 3,41 | 3,64 | 5,51% | 33.385,00 |
| 10.09.2025 | 3,62 | 3,62 | 3,45 | 3,45 | -1,71% | 55.654,00 |
| 09.09.2025 | 3,70 | 3,70 | 3,51 | 3,51 | -4,88% | 36.471,00 |
| 08.09.2025 | 3,62 | 3,79 | 3,56 | 3,69 | 2,79% | 35.595,00 |
| 05.09.2025 | 3,84 | 3,85 | 3,56 | 3,59 | -2,97% | 31.216,00 |
| 04.09.2025 | 3,92 | 3,94 | 3,70 | 3,70 | -6,57% | 49.364,00 |
| 03.09.2025 | 4,04 | 4,06 | 3,85 | 3,96 | -1,98% | 30.622,00 |
| 02.09.2025 | 4,02 | 4,08 | 3,84 | 4,04 | 0,75% | 63.823,00 |
| 01.09.2025 | 3,86 | 4,01 | 3,86 | 4,01 | 7,22% | 55.215,00 |
| 29.08.2025 | 3,77 | 3,84 | 3,67 | 3,74 | 0,54% | 23.710,00 |
| 28.08.2025 | 3,83 | 3,91 | 3,70 | 3,72 | -2,62% | 43.436,00 |
| 27.08.2025 | 3,62 | 3,82 | 3,62 | 3,82 | 4,66% | 22.482,00 |
| 26.08.2025 | 3,70 | 3,74 | 3,53 | 3,65 | 1,96% | 37.654,00 |
| 25.08.2025 | 3,49 | 3,69 | 3,38 | 3,58 | 5,29% | 35.032,00 |
| 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 |