5,378€
6,27%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,06 | 5,46 | 5,06 | 5,46 | 7,81% | 5.385,00 |
| 08.07.2026 | 5,42 | 5,42 | 4,92 | 5,06 | -4,80% | 12.814,00 |
| 07.07.2026 | 5,51 | 5,79 | 5,21 | 5,32 | -8,28% | 15.994,00 |
| 06.07.2026 | 5,90 | 6,11 | 5,68 | 5,80 | -1,45% | 13.369,00 |
| 03.07.2026 | 5,81 | 5,90 | 5,77 | 5,88 | 4,91% | 1.933,00 |
| 02.07.2026 | 5,75 | 5,96 | 5,59 | 5,61 | -2,44% | 11.230,00 |
| 01.07.2026 | 5,49 | 5,83 | 5,40 | 5,75 | 4,84% | 5.776,00 |
| 30.06.2026 | 5,50 | 5,69 | 5,31 | 5,48 | 1,11% | 10.498,00 |
| 29.06.2026 | 5,55 | 5,55 | 5,27 | 5,42 | -0,91% | 14.293,00 |
| 26.06.2026 | 5,36 | 5,59 | 5,27 | 5,47 | 7,05% | 2.795,00 |
| 25.06.2026 | 5,02 | 5,26 | 4,85 | 5,11 | 2,24% | 20.405,00 |
| 24.06.2026 | 5,05 | 5,23 | 4,85 | 5,00 | -7,62% | 35.544,00 |
| 23.06.2026 | 5,50 | 5,50 | 5,34 | 5,41 | -2,79% | 11.176,00 |
| 22.06.2026 | 5,74 | 5,74 | 5,57 | 5,57 | -1,15% | 27.988,00 |
| 19.06.2026 | 5,65 | 5,65 | 5,51 | 5,63 | -2,34% | 8.084,00 |
| 18.06.2026 | 6,09 | 6,09 | 5,63 | 5,77 | -2,04% | 14.296,00 |
| 17.06.2026 | 6,06 | 6,41 | 5,78 | 5,89 | -1,92% | 10.333,00 |
| 16.06.2026 | 5,81 | 6,00 | 5,78 | 6,00 | 1,18% | 10.583,00 |
| 15.06.2026 | 5,76 | 6,11 | 5,75 | 5,93 | 5,99% | 25.472,00 |
| 12.06.2026 | 5,21 | 5,61 | 5,14 | 5,60 | 8,22% | 20.363,00 |
| 11.06.2026 | 4,85 | 5,17 | 4,73 | 5,17 | 7,84% | 51.136,00 |
| 10.06.2026 | 4,84 | 4,99 | 4,68 | 4,79 | -4,31% | 11.897,00 |
| 09.06.2026 | 5,28 | 5,37 | 4,78 | 5,01 | -3,28% | 17.613,00 |
| 08.06.2026 | 5,10 | 5,29 | 4,94 | 5,18 | 1,27% | 12.023,00 |
| 05.06.2026 | 5,80 | 5,80 | 5,05 | 5,12 | -13,67% | 21.735,00 |
| 04.06.2026 | 5,96 | 6,15 | 5,78 | 5,93 | -0,50% | 14.174,00 |
| 03.06.2026 | 6,34 | 6,42 | 5,92 | 5,96 | -5,33% | 17.998,00 |
| 02.06.2026 | 6,43 | 6,59 | 6,20 | 6,29 | 1,04% | 7.991,00 |
| 01.06.2026 | 6,40 | 6,42 | 5,91 | 6,23 | -0,80% | 9.678,00 |
| 29.05.2026 | 6,14 | 6,33 | 6,04 | 6,28 | 2,62% | 5.647,00 |
| 28.05.2026 | 5,75 | 6,25 | 5,64 | 6,12 | 6,91% | 9.312,00 |
| 27.05.2026 | 5,83 | 5,96 | 5,65 | 5,72 | -3,30% | 8.400,00 |
| 26.05.2026 | 5,92 | 5,92 | 5,70 | 5,92 | 1,37% | 7.928,00 |
| 25.05.2026 | 5,56 | 5,84 | 5,56 | 5,84 | 2,55% | 3.026,00 |
| 22.05.2026 | 5,78 | 5,85 | 5,56 | 5,69 | -3,31% | 12.841,00 |
| 21.05.2026 | 5,76 | 5,89 | 5,56 | 5,89 | 0,43% | 3.512,00 |
| 20.05.2026 | 5,66 | 5,86 | 5,59 | 5,86 | 3,44% | 6.630,00 |
| 19.05.2026 | 5,81 | 5,86 | 5,58 | 5,67 | -4,95% | 14.675,00 |
| 18.05.2026 | 6,00 | 6,29 | 5,86 | 5,96 | -1,81% | 11.910,00 |
| 15.05.2026 | 6,41 | 6,47 | 6,05 | 6,07 | -9,61% | 12.867,00 |
| 14.05.2026 | 6,75 | 6,98 | 6,40 | 6,72 | -0,96% | 7.985,00 |
| 13.05.2026 | 6,84 | 6,98 | 6,50 | 6,78 | 0,15% | 14.447,00 |
| 12.05.2026 | 6,61 | 6,85 | 6,26 | 6,77 | 4,72% | 26.710,00 |
| 11.05.2026 | 5,92 | 6,54 | 5,75 | 6,47 | 11,56% | 36.614,00 |
| 08.05.2026 | 5,97 | 6,00 | 5,73 | 5,80 | -3,50% | 25.381,00 |
| 07.05.2026 | 5,98 | 6,44 | 5,83 | 6,01 | 4,07% | 27.897,00 |
| 06.05.2026 | 5,42 | 5,87 | 5,42 | 5,77 | 8,87% | 20.354,00 |
| 05.05.2026 | 5,44 | 5,60 | 5,30 | 5,30 | -2,84% | 5.109,00 |
| 04.05.2026 | 5,58 | 5,70 | 5,38 | 5,46 | -1,62% | 7.943,00 |
| 30.04.2026 | 5,39 | 5,60 | 5,35 | 5,55 | 4,43% | 7.269,00 |
| 29.04.2026 | 5,45 | 5,46 | 5,25 | 5,31 | -3,89% | 15.159,00 |
| 28.04.2026 | 5,77 | 5,83 | 5,33 | 5,53 | -3,83% | 9.804,00 |
| 27.04.2026 | 5,85 | 6,03 | 5,75 | 5,75 | -0,95% | 2.343,00 |
| 24.04.2026 | 6,00 | 6,16 | 5,70 | 5,80 | -3,73% | 5.991,00 |
| 23.04.2026 | 6,20 | 6,20 | 5,82 | 6,03 | -2,59% | 19.788,00 |
| 22.04.2026 | 6,20 | 6,26 | 6,06 | 6,19 | 2,32% | 10.850,00 |
| 21.04.2026 | 6,35 | 6,44 | 5,92 | 6,05 | -3,43% | 27.998,00 |
| 20.04.2026 | 6,55 | 6,55 | 6,24 | 6,26 | -3,77% | 24.474,00 |
| 17.04.2026 | 6,12 | 6,87 | 6,12 | 6,51 | 8,06% | 32.305,00 |
| 16.04.2026 | 6,11 | 6,15 | 6,01 | 6,02 | -0,25% | 29.316,00 |
| 15.04.2026 | 6,12 | 6,41 | 6,01 | 6,04 | -2,27% | 25.645,00 |
| 14.04.2026 | 5,95 | 6,30 | 5,89 | 6,18 | 5,65% | 9.329,00 |
| 13.04.2026 | 5,94 | 5,96 | 5,78 | 5,85 | -2,50% | 1.871,00 |
| 10.04.2026 | 6,09 | 6,18 | 5,93 | 6,00 | -0,91% | 20.657,00 |
| 09.04.2026 | 5,91 | 6,16 | 5,76 | 6,05 | 0,83% | 7.637,00 |
| 08.04.2026 | 6,16 | 6,36 | 5,93 | 6,00 | 4,17% | 49.007,00 |
| 07.04.2026 | 5,66 | 5,97 | 5,53 | 5,76 | 3,23% | 19.711,00 |
| 02.04.2026 | 5,54 | 5,72 | 5,24 | 5,58 | -3,13% | 39.655,00 |
| 01.04.2026 | 5,56 | 5,88 | 5,46 | 5,76 | 4,35% | 44.813,00 |
| 31.03.2026 | 5,30 | 5,54 | 5,22 | 5,52 | 11,07% | 50.393,00 |
| 30.03.2026 | 5,24 | 5,36 | 4,97 | 4,97 | -5,15% | 22.357,00 |
| 27.03.2026 | 5,10 | 5,30 | 4,88 | 5,24 | 7,38% | 32.324,00 |
| 26.03.2026 | 5,24 | 5,24 | 4,88 | 4,88 | -8,27% | 41.123,00 |
| 25.03.2026 | 5,54 | 5,70 | 5,18 | 5,32 | -5,67% | 50.056,00 |
| 24.03.2026 | 4,93 | 5,64 | 4,78 | 5,64 | 12,35% | 28.281,00 |
| 23.03.2026 | 4,49 | 5,06 | 4,14 | 5,02 | 7,49% | 118.705,00 |
| 20.03.2026 | 4,84 | 5,26 | 4,51 | 4,67 | -5,85% | 58.067,00 |
| 19.03.2026 | 5,46 | 5,46 | 4,45 | 4,96 | -9,16% | 91.088,00 |
| 18.03.2026 | 5,94 | 6,10 | 5,44 | 5,46 | -10,49% | 38.648,00 |
| 17.03.2026 | 6,14 | 6,28 | 5,94 | 6,10 | -1,61% | 13.344,00 |
| 16.03.2026 | 5,96 | 6,30 | 5,72 | 6,20 | 1,97% | 68.749,00 |
| 13.03.2026 | 6,58 | 6,58 | 5,94 | 6,08 | -6,46% | 30.002,00 |
| 12.03.2026 | 6,58 | 6,70 | 6,50 | 6,50 | -3,27% | 15.927,00 |
| 11.03.2026 | 7,04 | 7,18 | 6,40 | 6,72 | -7,18% | 32.243,00 |
| 10.03.2026 | 6,74 | 7,30 | 6,68 | 7,24 | 8,06% | 36.571,00 |
| 09.03.2026 | 6,42 | 6,82 | 6,28 | 6,70 | 0,30% | 53.705,00 |
| 06.03.2026 | 7,14 | 7,14 | 6,52 | 6,68 | -3,75% | 32.105,00 |
| 05.03.2026 | 7,56 | 7,56 | 6,72 | 6,94 | -8,20% | 22.950,00 |
| 04.03.2026 | 7,46 | 7,56 | 7,26 | 7,56 | 4,71% | 19.959,00 |
| 03.03.2026 | 7,92 | 7,92 | 6,92 | 7,22 | -11,08% | 68.034,00 |
| 02.03.2026 | 8,44 | 8,70 | 7,62 | 8,12 | 0,74% | 40.140,00 |
| 27.02.2026 | 7,80 | 8,06 | 7,68 | 8,06 | 3,60% | 31.736,00 |
| 26.02.2026 | 7,62 | 7,78 | 7,24 | 7,78 | 4,57% | 23.035,00 |
| 25.02.2026 | 7,68 | 7,82 | 7,44 | 7,44 | -1,85% | 16.513,00 |
| 24.02.2026 | 7,50 | 7,66 | 7,18 | 7,58 | 2,43% | 71.735,00 |
| 23.02.2026 | 7,90 | 8,08 | 7,26 | 7,40 | -4,88% | 64.463,00 |
| 20.02.2026 | 7,74 | 7,92 | 7,12 | 7,78 | 0,26% | 40.601,00 |
| 19.02.2026 | 7,90 | 8,08 | 7,60 | 7,76 | -1,02% | 26.850,00 |
| 18.02.2026 | 7,78 | 7,94 | 7,62 | 7,84 | 3,16% | 25.614,00 |
| 17.02.2026 | 7,80 | 7,98 | 7,22 | 7,60 | -4,04% | 45.159,00 |