Börse:
1,037€
1,47%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd
Bid:
1,014€
Ask:
1,060€
Aktienkurse zur Avino Silver & Gold Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 1,04 | 1,10 | 1,03 | 1,03 | 0,39% | 24.465,00 |
| 13.05.2021 | 1,08 | 1,12 | 1,01 | 1,03 | -6,87% | 31.520,00 |
| 12.05.2021 | 1,16 | 1,18 | 1,10 | 1,11 | -0,72% | 22.480,00 |
| 11.05.2021 | 1,09 | 1,13 | 1,08 | 1,11 | 2,77% | 37.417,00 |
| 10.05.2021 | 1,15 | 1,18 | 1,08 | 1,08 | -5,49% | 8.658,00 |
| 07.05.2021 | 1,12 | 1,17 | 1,09 | 1,15 | 2,87% | 27.225,00 |
| 06.05.2021 | 1,11 | 1,16 | 1,05 | 1,12 | 1,00% | 42.160,00 |
| 05.05.2021 | 1,06 | 1,10 | 1,05 | 1,10 | 5,34% | 2.000,00 |
| 04.05.2021 | 1,08 | 1,11 | 1,03 | 1,05 | -3,14% | 6.300,00 |
| 03.05.2021 | 1,03 | 1,10 | 1,02 | 1,08 | 6,18% | 35.524,00 |
| 30.04.2021 | 1,01 | 1,03 | 1,01 | 1,02 | 1,65% | 10.020,00 |
| 29.04.2021 | 1,03 | 1,06 | 0,99 | 1,00 | -3,14% | 50.005,00 |
| 28.04.2021 | 1,03 | 1,04 | 1,00 | 1,04 | 1,67% | 11.500,00 |
| 27.04.2021 | 1,04 | 1,06 | 1,00 | 1,02 | -1,93% | 32.479,00 |
| 26.04.2021 | 1,01 | 1,05 | 1,01 | 1,04 | 0,87% | 7.914,00 |
| 23.04.2021 | 1,04 | 1,04 | 1,02 | 1,03 | -0,68% | 2.284,00 |
| 22.04.2021 | 1,08 | 1,08 | 1,01 | 1,04 | -2,26% | 5.500,00 |
| 21.04.2021 | 1,02 | 1,07 | 1,02 | 1,06 | 4,64% | 25.457,00 |
| 20.04.2021 | 1,01 | 1,03 | 0,99 | 1,01 | 0,40% | 43.770,00 |
| 19.04.2021 | 1,04 | 1,06 | 1,00 | 1,01 | -2,13% | 17.669,00 |
| 16.04.2021 | 1,06 | 1,08 | 1,01 | 1,03 | -1,34% | 14.863,00 |
| 15.04.2021 | 0,99 | 1,08 | 0,99 | 1,05 | 5,29% | 34.584,00 |
| 14.04.2021 | 1,03 | 1,04 | 0,97 | 0,99 | -3,17% | 96.170,00 |
| 13.04.2021 | 1,03 | 1,06 | 0,99 | 1,03 | 0,29% | 7.940,00 |
| 12.04.2021 | 1,05 | 1,06 | 1,00 | 1,02 | -2,29% | 101.150,00 |
| 09.04.2021 | 1,08 | 1,11 | 1,05 | 1,05 | -2,97% | - |
| 08.04.2021 | 1,05 | 1,09 | 1,05 | 1,08 | 2,86% | 10.000,00 |
| 07.04.2021 | 1,06 | 1,07 | 1,03 | 1,05 | -0,85% | 8.770,00 |
| 06.04.2021 | 1,08 | 1,10 | 1,05 | 1,06 | -2,31% | 10.537,00 |
| 01.04.2021 | 1,06 | 1,09 | 1,01 | 1,08 | 2,66% | 24.451,00 |
| 31.03.2021 | 1,01 | 1,08 | 1,00 | 1,05 | 2,53% | 26.457,00 |
| 30.03.2021 | 1,04 | 1,04 | 0,98 | 1,03 | -0,48% | 28.700,00 |
| 29.03.2021 | 1,07 | 1,07 | 1,00 | 1,03 | -2,09% | 6.100,00 |
| 26.03.2021 | 1,06 | 1,08 | 1,01 | 1,06 | 0,00% | 294.618,00 |
| 25.03.2021 | 1,00 | 1,07 | 0,98 | 1,06 | 7,65% | 66.293,00 |
| 24.03.2021 | 1,03 | 1,08 | 0,98 | 0,98 | -6,04% | 67.989,00 |
| 23.03.2021 | 1,11 | 1,12 | 1,03 | 1,04 | -6,04% | 24.200,00 |
| 22.03.2021 | 1,13 | 1,15 | 1,08 | 1,11 | 0,54% | 14.773,00 |
| 19.03.2021 | 1,08 | 1,15 | 1,07 | 1,10 | 2,32% | 13.180,00 |
| 18.03.2021 | 1,13 | 1,16 | 1,07 | 1,08 | -3,49% | 6.790,00 |
| 17.03.2021 | 1,08 | 1,16 | 1,06 | 1,12 | 3,52% | 13.535,00 |
| 16.03.2021 | 1,12 | 1,14 | 1,06 | 1,08 | -3,57% | 37.058,00 |
| 15.03.2021 | 1,11 | 1,16 | 1,08 | 1,12 | 1,82% | 42.818,00 |
| 12.03.2021 | 1,09 | 1,12 | 1,07 | 1,10 | 0,64% | 11.375,00 |
| 11.03.2021 | 1,08 | 1,13 | 1,05 | 1,09 | 2,25% | 17.104,00 |
| 10.03.2021 | 1,10 | 1,12 | 1,05 | 1,07 | -2,46% | 25.135,00 |
| 09.03.2021 | 1,00 | 1,11 | 1,00 | 1,10 | 9,60% | 73.366,00 |
| 08.03.2021 | 1,02 | 1,04 | 0,97 | 1,00 | -1,96% | 7.720,00 |
| 05.03.2021 | 1,01 | 1,05 | 0,94 | 1,02 | 0,00% | 55.750,00 |
| 04.03.2021 | 1,10 | 1,13 | 0,95 | 1,02 | -7,52% | 128.540,00 |
| 03.03.2021 | 1,17 | 1,19 | 1,09 | 1,10 | -5,16% | 30.053,00 |
| 02.03.2021 | 1,12 | 1,20 | 1,09 | 1,16 | 3,75% | 25.656,00 |
| 01.03.2021 | 1,16 | 1,22 | 1,12 | 1,12 | -3,69% | 30.688,00 |
| 26.02.2021 | 1,18 | 1,20 | 1,10 | 1,16 | -4,67% | 20.720,00 |
| 25.02.2021 | 1,35 | 1,35 | 1,20 | 1,22 | -6,65% | 87.381,00 |
| 24.02.2021 | 1,22 | 1,36 | 1,22 | 1,31 | 2,83% | 42.098,00 |
| 23.02.2021 | 1,31 | 1,31 | 1,12 | 1,27 | -1,85% | 81.551,00 |
| 22.02.2021 | 1,14 | 1,34 | 1,13 | 1,30 | 15,92% | 64.632,00 |
| 19.02.2021 | 1,10 | 1,16 | 1,09 | 1,12 | 1,27% | 43.775,00 |
| 18.02.2021 | 1,20 | 1,20 | 1,09 | 1,10 | -6,68% | 53.104,00 |
| 17.02.2021 | 1,17 | 1,19 | 1,11 | 1,18 | 2,69% | 14.935,00 |
| 16.02.2021 | 1,18 | 1,22 | 1,14 | 1,15 | -2,04% | 42.280,00 |
| 15.02.2021 | 1,16 | 1,19 | 1,16 | 1,18 | 1,12% | 19.050,00 |
| 12.02.2021 | 1,13 | 1,18 | 1,11 | 1,16 | 3,38% | 27.356,00 |
| 11.02.2021 | 1,18 | 1,20 | 1,12 | 1,13 | -4,26% | 39.704,00 |
| 10.02.2021 | 1,23 | 1,24 | 1,13 | 1,18 | -2,81% | 55.925,00 |
| 09.02.2021 | 1,24 | 1,29 | 1,17 | 1,21 | -0,90% | 55.461,00 |
| 08.02.2021 | 1,13 | 1,26 | 1,13 | 1,22 | 8,93% | 172.296,00 |
| 05.02.2021 | 1,15 | 1,22 | 1,12 | 1,12 | -5,33% | 107.927,00 |
| 04.02.2021 | 1,19 | 1,21 | 1,08 | 1,18 | -0,34% | 236.565,00 |
| 03.02.2021 | 1,20 | 1,22 | 1,15 | 1,19 | 3,13% | 181.529,00 |
| 02.02.2021 | 1,54 | 1,54 | 1,12 | 1,15 | -23,98% | 573.897,00 |
| 01.02.2021 | 1,06 | 2,62 | 1,06 | 1,51 | 49,98% | 1.894.428,00 |
| 29.01.2021 | 1,02 | 1,11 | 0,98 | 1,01 | 2,44% | 51.776,00 |
| 28.01.2021 | 0,94 | 1,06 | 0,92 | 0,99 | 9,93% | 83.687,00 |
| 27.01.2021 | 0,93 | 0,95 | 0,88 | 0,90 | -5,13% | 7.502,00 |
| 26.01.2021 | 0,94 | 0,97 | 0,92 | 0,95 | 1,94% | 15.725,00 |
| 25.01.2021 | 0,96 | 1,00 | 0,91 | 0,93 | -4,43% | 41.940,00 |
| 22.01.2021 | 0,99 | 0,99 | 0,94 | 0,97 | -2,02% | 64.002,00 |
| 21.01.2021 | 1,02 | 1,03 | 0,95 | 0,99 | -1,54% | 10.029,00 |
| 20.01.2021 | 0,99 | 1,01 | 0,95 | 1,01 | 3,93% | 11.350,00 |
| 19.01.2021 | 0,99 | 1,00 | 0,94 | 0,97 | -2,27% | 11.504,00 |
| 18.01.2021 | 0,98 | 0,99 | 0,97 | 0,99 | 2,43% | 9.907,00 |
| 15.01.2021 | 1,05 | 1,05 | 0,96 | 0,97 | -6,44% | 6.220,00 |
| 14.01.2021 | 1,00 | 1,07 | 0,99 | 1,03 | 1,72% | 13.180,00 |
| 13.01.2021 | 1,04 | 1,05 | 0,99 | 1,02 | -0,34% | 10.000,00 |
| 12.01.2021 | 1,04 | 1,05 | 0,98 | 1,02 | 0,34% | 31.790,00 |
| 11.01.2021 | 1,01 | 1,02 | 0,96 | 1,02 | -0,34% | 22.149,00 |
| 08.01.2021 | 1,11 | 1,12 | 0,97 | 1,02 | -9,10% | 55.462,00 |
| 07.01.2021 | 1,16 | 1,18 | 1,09 | 1,12 | -1,84% | 20.450,00 |
| 06.01.2021 | 1,15 | 1,18 | 1,09 | 1,14 | -0,09% | 19.738,00 |
| 05.01.2021 | 1,13 | 1,18 | 1,12 | 1,14 | 0,79% | 20.697,00 |
| 04.01.2021 | 1,07 | 1,16 | 1,07 | 1,13 | 9,35% | 56.796,00 |
| 30.12.2020 | 1,06 | 1,06 | 1,03 | 1,04 | -1,89% | 21.716,00 |
| 29.12.2020 | 1,10 | 1,11 | 1,01 | 1,06 | -3,56% | 157.179,00 |
| 28.12.2020 | 1,04 | 1,12 | 1,00 | 1,10 | 9,55% | 87.692,00 |
| 23.12.2020 | 0,98 | 1,03 | 0,94 | 1,00 | 4,44% | 10.950,00 |
| 22.12.2020 | 0,99 | 1,03 | 0,94 | 0,96 | -2,44% | 22.990,00 |
| 21.12.2020 | 0,96 | 0,99 | 0,94 | 0,98 | 6,80% | 36.569,00 |
| 18.12.2020 | 0,92 | 0,98 | 0,90 | 0,92 | -3,21% | 39.560,00 |