Börse:
1,086€
1,88%
Echtzeit-Aktienkurs Avino Silver & Gold Mines Ltd
Bid:
1,072€
Ask:
1,100€
Aktienkurse zur Avino Silver & Gold Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 1,09 | 1,10 | 1,06 | 1,07 | 0,56% | 38.009,00 |
| 10.06.2021 | 1,05 | 1,07 | 1,05 | 1,07 | 0,76% | 15.055,00 |
| 09.06.2021 | 1,06 | 1,06 | 1,06 | 1,06 | 4,13% | 4.260,00 |
| 08.06.2021 | 1,05 | 1,06 | 1,02 | 1,02 | -5,58% | 24.780,00 |
| 07.06.2021 | 1,05 | 1,08 | 1,05 | 1,08 | -0,19% | 6.548,00 |
| 04.06.2021 | 1,09 | 1,09 | 1,05 | 1,08 | -1,82% | 21.534,00 |
| 03.06.2021 | 1,08 | 1,10 | 1,07 | 1,10 | 0,18% | 15.250,00 |
| 02.06.2021 | 1,09 | 1,10 | 1,08 | 1,10 | 0,74% | 5.170,00 |
| 01.06.2021 | 1,08 | 1,09 | 1,06 | 1,09 | 1,30% | 15.637,00 |
| 31.05.2021 | 1,09 | 1,09 | 1,06 | 1,07 | 1,70% | 3.034,00 |
| 28.05.2021 | 1,07 | 1,08 | 1,05 | 1,06 | 0,00% | 61.150,00 |
| 27.05.2021 | 1,05 | 1,06 | 1,04 | 1,06 | 0,57% | 20.900,00 |
| 26.05.2021 | 1,08 | 1,08 | 1,05 | 1,05 | -3,49% | 32.200,00 |
| 25.05.2021 | 1,10 | 1,10 | 1,06 | 1,09 | -1,27% | 5.800,00 |
| 21.05.2021 | 1,07 | 1,10 | 1,06 | 1,10 | 3,77% | 26.262,00 |
| 20.05.2021 | 1,10 | 1,10 | 1,06 | 1,06 | 0,95% | 4.300,00 |
| 19.05.2021 | 1,12 | 1,12 | 1,05 | 1,05 | -2,59% | 31.555,00 |
| 18.05.2021 | 1,15 | 1,16 | 1,08 | 1,08 | -4,93% | 18.854,00 |
| 17.05.2021 | 1,02 | 1,15 | 1,02 | 1,14 | 7,58% | 18.330,00 |
| 14.05.2021 | 1,05 | 1,09 | 1,05 | 1,06 | 4,35% | 24.465,00 |
| 13.05.2021 | 1,06 | 1,08 | 1,01 | 1,01 | -6,12% | 31.520,00 |
| 12.05.2021 | 1,16 | 1,16 | 1,08 | 1,08 | -5,60% | 25.180,00 |
| 11.05.2021 | 1,07 | 1,14 | 1,07 | 1,14 | 4,58% | 37.830,00 |
| 10.05.2021 | 1,17 | 1,18 | 1,09 | 1,09 | -5,37% | 8.658,00 |
| 07.05.2021 | 1,15 | 1,18 | 1,11 | 1,15 | 3,04% | 27.225,00 |
| 06.05.2021 | 1,13 | 1,15 | 1,08 | 1,12 | 2,56% | 44.012,00 |
| 05.05.2021 | 1,07 | 1,09 | 1,07 | 1,09 | 2,44% | 2.000,00 |
| 04.05.2021 | 1,10 | 1,10 | 1,05 | 1,07 | -1,66% | 6.300,00 |
| 03.05.2021 | 1,01 | 1,09 | 1,01 | 1,08 | 8,84% | 35.524,00 |
| 30.04.2021 | 1,05 | 1,05 | 0,99 | 1,00 | -3,49% | 10.020,00 |
| 29.04.2021 | 1,00 | 1,06 | 1,00 | 1,03 | 1,18% | 54.530,00 |
| 28.04.2021 | 1,00 | 1,02 | 1,00 | 1,02 | -2,30% | 11.500,00 |
| 27.04.2021 | 1,04 | 1,05 | 1,02 | 1,04 | 0,58% | 32.479,00 |
| 26.04.2021 | 1,02 | 1,06 | 1,02 | 1,04 | 1,17% | 7.914,00 |
| 23.04.2021 | 1,05 | 1,05 | 1,03 | 1,03 | -0,77% | 4.784,00 |
| 22.04.2021 | 1,07 | 1,07 | 1,02 | 1,03 | -1,15% | 5.500,00 |
| 21.04.2021 | 1,04 | 1,08 | 1,03 | 1,05 | 1,36% | 26.307,00 |
| 20.04.2021 | 1,00 | 1,04 | 1,00 | 1,03 | 2,99% | 43.770,00 |
| 19.04.2021 | 1,06 | 1,07 | 1,00 | 1,00 | -1,57% | 17.669,00 |
| 16.04.2021 | 1,04 | 1,09 | 1,02 | 1,02 | -2,30% | 14.863,00 |
| 15.04.2021 | 1,01 | 1,08 | 1,01 | 1,04 | 5,25% | 38.504,00 |
| 14.04.2021 | 1,02 | 1,02 | 0,99 | 0,99 | -3,13% | 96.170,00 |
| 13.04.2021 | 1,01 | 1,06 | 1,01 | 1,02 | 0,99% | 8.640,00 |
| 12.04.2021 | 1,06 | 1,06 | 1,01 | 1,01 | -7,16% | 101.150,00 |
| 09.04.2021 | 1,08 | 1,09 | 1,07 | 1,09 | 1,49% | 5.500,00 |
| 08.04.2021 | 1,07 | 1,08 | 1,04 | 1,07 | 3,27% | 10.000,00 |
| 07.04.2021 | 1,07 | 1,07 | 1,03 | 1,04 | -3,70% | 13.050,00 |
| 06.04.2021 | 1,10 | 1,11 | 1,06 | 1,08 | 0,19% | 10.537,00 |
| 01.04.2021 | 1,07 | 1,08 | 1,03 | 1,08 | 0,37% | 27.451,00 |
| 31.03.2021 | 1,02 | 1,08 | 1,02 | 1,07 | 9,48% | 26.457,00 |
| 30.03.2021 | 1,04 | 1,04 | 0,98 | 0,98 | -1,31% | 28.700,00 |
| 29.03.2021 | 1,05 | 1,05 | 0,99 | 0,99 | -6,23% | 6.100,00 |
| 26.03.2021 | 1,08 | 1,10 | 1,06 | 1,06 | -1,12% | 294.618,00 |
| 25.03.2021 | 1,00 | 1,07 | 0,99 | 1,07 | 7,20% | 66.293,00 |
| 24.03.2021 | 1,03 | 1,07 | 0,97 | 1,00 | -4,21% | 67.989,00 |
| 23.03.2021 | 1,08 | 1,08 | 1,04 | 1,04 | -6,12% | 24.200,00 |
| 22.03.2021 | 1,11 | 1,11 | 1,07 | 1,11 | 2,77% | 14.773,00 |
| 19.03.2021 | 1,08 | 1,09 | 1,08 | 1,08 | -2,35% | 13.180,00 |
| 18.03.2021 | 1,13 | 1,13 | 1,09 | 1,11 | -1,60% | 6.790,00 |
| 17.03.2021 | 1,07 | 1,15 | 1,07 | 1,13 | 6,23% | 13.535,00 |
| 16.03.2021 | 1,13 | 1,15 | 1,06 | 1,06 | -6,03% | 37.058,00 |
| 15.03.2021 | 1,13 | 1,17 | 1,08 | 1,13 | 5,22% | 42.818,00 |
| 12.03.2021 | 1,08 | 1,11 | 1,07 | 1,07 | -2,90% | 11.375,00 |
| 11.03.2021 | 1,10 | 1,11 | 1,08 | 1,10 | 1,85% | 17.104,00 |
| 10.03.2021 | 1,10 | 1,13 | 1,06 | 1,08 | -1,45% | 25.135,00 |
| 09.03.2021 | 1,00 | 1,13 | 1,00 | 1,10 | 10,55% | 73.366,00 |
| 08.03.2021 | 1,04 | 1,04 | 1,00 | 1,00 | -3,59% | 7.720,00 |
| 05.03.2021 | 1,00 | 1,03 | 0,96 | 1,03 | 0,39% | 55.750,00 |
| 04.03.2021 | 1,10 | 1,15 | 0,97 | 1,03 | -8,21% | 130.540,00 |
| 03.03.2021 | 1,19 | 1,19 | 1,12 | 1,12 | -6,20% | 30.053,00 |
| 02.03.2021 | 1,10 | 1,21 | 1,10 | 1,19 | 5,48% | 25.656,00 |
| 01.03.2021 | 1,19 | 1,24 | 1,13 | 1,13 | -3,25% | 30.688,00 |
| 26.02.2021 | 1,22 | 1,22 | 1,11 | 1,17 | -2,50% | 20.720,00 |
| 25.02.2021 | 1,31 | 1,39 | 1,20 | 1,20 | -9,09% | 87.381,00 |
| 24.02.2021 | 1,21 | 1,38 | 1,21 | 1,32 | 3,29% | 42.848,00 |
| 23.02.2021 | 1,29 | 1,33 | 1,16 | 1,28 | -1,39% | 81.551,00 |
| 22.02.2021 | 1,16 | 1,30 | 1,11 | 1,30 | 13,68% | 64.632,00 |
| 19.02.2021 | 1,09 | 1,15 | 1,08 | 1,14 | 0,35% | 45.275,00 |
| 18.02.2021 | 1,22 | 1,22 | 1,09 | 1,14 | -5,18% | 53.104,00 |
| 17.02.2021 | 1,15 | 1,20 | 1,14 | 1,20 | 2,74% | 15.435,00 |
| 16.02.2021 | 1,17 | 1,20 | 1,15 | 1,17 | -0,51% | 42.280,00 |
| 15.02.2021 | 1,17 | 1,20 | 1,15 | 1,17 | 1,91% | 19.050,00 |
| 12.02.2021 | 1,12 | 1,17 | 1,10 | 1,15 | 0,88% | 27.356,00 |
| 11.02.2021 | 1,20 | 1,20 | 1,12 | 1,14 | -2,23% | 39.704,00 |
| 10.02.2021 | 1,22 | 1,23 | 1,12 | 1,17 | -2,35% | 55.925,00 |
| 09.02.2021 | 1,21 | 1,28 | 1,16 | 1,19 | -2,77% | 57.961,00 |
| 08.02.2021 | 1,13 | 1,26 | 1,13 | 1,23 | 8,67% | 172.296,00 |
| 05.02.2021 | 1,16 | 1,20 | 1,12 | 1,13 | -6,61% | 107.927,00 |
| 04.02.2021 | 1,18 | 1,21 | 1,07 | 1,21 | 0,67% | 236.565,00 |
| 03.02.2021 | 1,22 | 1,23 | 1,16 | 1,20 | 3,62% | 183.529,00 |
| 02.02.2021 | 1,53 | 1,53 | 1,13 | 1,16 | -25,06% | 579.597,00 |
| 01.02.2021 | 1,09 | 2,65 | 1,09 | 1,55 | 51,76% | 1.896.558,00 |
| 29.01.2021 | 1,02 | 1,12 | 1,02 | 1,02 | 5,15% | 51.776,00 |
| 28.01.2021 | 0,94 | 1,05 | 0,91 | 0,97 | 7,78% | 83.687,00 |
| 27.01.2021 | 0,90 | 0,90 | 0,90 | 0,90 | -3,43% | 7.502,00 |
| 26.01.2021 | 0,93 | 0,96 | 0,92 | 0,93 | 1,64% | 15.725,00 |
| 25.01.2021 | 0,95 | 0,99 | 0,91 | 0,92 | -4,48% | 42.420,00 |
| 22.01.2021 | 0,97 | 0,97 | 0,95 | 0,96 | -2,04% | 64.002,00 |
| 21.01.2021 | 1,01 | 1,04 | 0,98 | 0,98 | -4,11% | 10.029,00 |
| 20.01.2021 | 0,99 | 1,02 | 0,99 | 1,02 | 7,47% | 11.350,00 |