6,110€
-1,13%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd.
Bid:
Ask:
Aktienkurse zur Avino Silver & Gold Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 6,16 | 6,16 | 6,09 | 6,11 | -1,09% | - |
| 10.09.2026 | 5,99 | 6,30 | 5,99 | 6,18 | -2,83% | 4.396,00 |
| 09.09.2026 | 6,47 | 6,47 | 6,25 | 6,36 | 0,16% | 6.370,00 |
| 08.09.2026 | 6,32 | 6,45 | 6,15 | 6,35 | 1,20% | 1.599,00 |
| 07.09.2026 | 6,39 | 6,39 | 6,12 | 6,28 | -1,72% | 5.870,00 |
| 04.09.2026 | 6,45 | 6,75 | 6,30 | 6,39 | -2,44% | 11.502,00 |
| 03.09.2026 | 6,62 | 6,80 | 6,50 | 6,55 | 3,31% | 10.800,00 |
| 02.09.2026 | 6,01 | 6,53 | 6,01 | 6,34 | 3,26% | 10.395,00 |
| 01.09.2026 | 6,44 | 6,44 | 5,90 | 6,14 | -2,62% | 25.932,00 |
| 31.08.2026 | 6,32 | 6,50 | 6,16 | 6,30 | 0,32% | 34.115,00 |
| 28.08.2026 | 6,71 | 6,75 | 6,28 | 6,28 | -3,68% | 4.462,00 |
| 27.08.2026 | 6,51 | 6,72 | 6,41 | 6,52 | 1,32% | 9.777,00 |
| 26.08.2026 | 6,42 | 6,52 | 6,26 | 6,44 | 0,78% | 16.963,00 |
| 25.08.2026 | 6,36 | 6,48 | 6,18 | 6,39 | 0,55% | 6.291,00 |
| 24.08.2026 | 6,43 | 6,49 | 6,30 | 6,35 | 0,95% | 10.351,00 |
| 21.08.2026 | 6,44 | 6,78 | 6,29 | 6,29 | -2,18% | 21.599,00 |
| 20.08.2026 | 6,36 | 6,81 | 6,22 | 6,43 | 1,26% | 14.615,00 |
| 19.08.2026 | 5,85 | 6,56 | 5,72 | 6,35 | 7,99% | 14.699,00 |
| 18.08.2026 | 6,20 | 6,20 | 5,84 | 5,88 | -5,16% | 3.612,00 |
| 17.08.2026 | 6,03 | 6,25 | 5,98 | 6,20 | 0,00% | 11.006,00 |
| 14.08.2026 | 5,86 | 6,32 | 5,86 | 6,20 | 1,56% | 28.111,00 |
| 13.08.2026 | 6,08 | 6,11 | 5,86 | 6,11 | -2,63% | 13.215,00 |
| 12.08.2026 | 6,51 | 6,59 | 6,15 | 6,27 | -0,56% | 20.248,00 |
| 11.08.2026 | 6,38 | 6,43 | 6,10 | 6,31 | 0,48% | 14.350,00 |
| 10.08.2026 | 6,08 | 6,41 | 6,00 | 6,28 | 5,11% | 21.651,00 |
| 07.08.2026 | 5,69 | 6,01 | 5,65 | 5,97 | 6,61% | 37.721,00 |
| 06.08.2026 | 5,55 | 5,75 | 5,48 | 5,60 | -1,32% | 11.482,00 |
| 05.08.2026 | 5,29 | 5,71 | 5,29 | 5,68 | 9,45% | 13.616,00 |
| 04.08.2026 | 4,80 | 5,19 | 4,80 | 5,19 | 8,79% | 4.314,00 |
| 03.08.2026 | 4,72 | 4,78 | 4,55 | 4,77 | 4,33% | 13.542,00 |
| 31.07.2026 | 4,85 | 4,85 | 4,55 | 4,57 | -4,11% | 2.095,00 |
| 30.07.2026 | 4,76 | 4,76 | 4,56 | 4,76 | 0,29% | 4.954,00 |
| 29.07.2026 | 4,98 | 4,99 | 4,58 | 4,75 | 0,42% | 13.113,00 |
| 28.07.2026 | 4,80 | 4,93 | 4,73 | 4,73 | -5,25% | 7.899,00 |
| 27.07.2026 | 5,14 | 5,18 | 4,89 | 4,99 | -1,15% | 19.370,00 |
| 24.07.2026 | 5,09 | 5,20 | 4,95 | 5,05 | 3,27% | 1.287,00 |
| 23.07.2026 | 5,35 | 5,47 | 4,89 | 4,89 | -11,73% | 11.035,00 |
| 22.07.2026 | 5,44 | 5,70 | 5,30 | 5,54 | 3,36% | 34.483,00 |
| 21.07.2026 | 5,10 | 5,37 | 4,99 | 5,36 | 11,11% | 13.363,00 |
| 20.07.2026 | 4,80 | 4,90 | 4,76 | 4,82 | -1,35% | 8.137,00 |
| 17.07.2026 | 4,80 | 4,89 | 4,60 | 4,89 | 2,05% | 24.919,00 |
| 16.07.2026 | 5,18 | 5,18 | 4,79 | 4,79 | -8,55% | 9.677,00 |
| 15.07.2026 | 5,28 | 5,28 | 5,11 | 5,24 | -0,19% | 4.267,00 |
| 14.07.2026 | 5,23 | 5,27 | 5,13 | 5,25 | 3,86% | 3.662,00 |
| 13.07.2026 | 5,20 | 5,26 | 4,92 | 5,06 | -6,99% | 4.540,00 |
| 10.07.2026 | 5,45 | 5,45 | 5,20 | 5,44 | -0,37% | 26.030,00 |
| 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 |