Deutsche Märkte schließen in 4 Stunden 45 Minuten
DAX
18.840,03 -162,35 (-0,85%) Euro Stoxx 50
4.905,08 -38,30 (-0,77%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Gold
2.634,10 +19,50 (+0,75%) EUR/USD
1,1163 -0,0002 (-0,02%) Bitcoin EUR
57.023,59 +1.070,21 (+1,91%)
Avino Silver & Gold Mines Ltd. (ASM.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
20. Sept. 2023 - 20. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 141.600 |
| 18. Sept. 2024 | 1,4000 | 1,4400 | 1,3600 | 1,3600 | 1,3600 | 128.100 |
| 17. Sept. 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 21.200 |
| 16. Sept. 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 59.500 |
| 13. Sept. 2024 | 1,4300 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 63.200 |
| 12. Sept. 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 61.800 |
| 11. Sept. 2024 | 1,2800 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 36.300 |
| 10. Sept. 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 11.500 |
| 09. Sept. 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2600 | 1,2600 | 45.500 |
| 06. Sept. 2024 | 1,3100 | 1,3100 | 1,2300 | 1,2800 | 1,2800 | 31.700 |
| 05. Sept. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 16.800 |
| 04. Sept. 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 35.200 |
| 03. Sept. 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2700 | 1,2700 | 220.300 |
| 30. Aug. 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 46.900 |
| 29. Aug. 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 53.700 |
| 28. Aug. 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 36.500 |
| 27. Aug. 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 20.000 |
| 26. Aug. 2024 | 1,3900 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 90.000 |
| 23. Aug. 2024 | 1,3800 | 1,4100 | 1,3600 | 1,3700 | 1,3700 | 40.600 |
| 22. Aug. 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3700 | 1,3700 | 31.600 |
| 21. Aug. 2024 | 1,3600 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 57.300 |
| 20. Aug. 2024 | 1,4200 | 1,4700 | 1,3600 | 1,3700 | 1,3700 | 57.400 |
| 19. Aug. 2024 | 1,4300 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 114.100 |
| 16. Aug. 2024 | 1,2600 | 1,4400 | 1,2600 | 1,4000 | 1,4000 | 165.600 |
| 15. Aug. 2024 | 1,2500 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 54.900 |
| 14. Aug. 2024 | 1,2600 | 1,2900 | 1,2100 | 1,2200 | 1,2200 | 50.500 |
| 13. Aug. 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 37.800 |
| 12. Aug. 2024 | 1,2100 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 90.100 |
| 09. Aug. 2024 | 1,2400 | 1,2400 | 1,1600 | 1,1900 | 1,1900 | 41.900 |
| 08. Aug. 2024 | 1,1900 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 76.700 |
| 07. Aug. 2024 | 1,2800 | 1,2800 | 1,1600 | 1,2000 | 1,2000 | 79.200 |
| 06. Aug. 2024 | 1,2000 | 1,2700 | 1,1800 | 1,2400 | 1,2400 | 115.400 |
| 02. Aug. 2024 | 1,4000 | 1,4000 | 1,2800 | 1,3000 | 1,3000 | 134.900 |
| 01. Aug. 2024 | 1,4700 | 1,4800 | 1,3600 | 1,4000 | 1,4000 | 101.400 |
| 31. Juli 2024 | 1,4300 | 1,5000 | 1,4200 | 1,4900 | 1,4900 | 74.400 |
| 30. Juli 2024 | 1,4300 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 21.400 |
| 29. Juli 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 74.300 |
| 26. Juli 2024 | 1,4200 | 1,4500 | 1,3700 | 1,4500 | 1,4500 | 81.400 |
| 25. Juli 2024 | 1,3800 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 139.500 |
| 24. Juli 2024 | 1,4400 | 1,5300 | 1,4200 | 1,4400 | 1,4400 | 139.100 |
| 23. Juli 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 23.300 |
| 22. Juli 2024 | 1,3400 | 1,4700 | 1,3300 | 1,4300 | 1,4300 | 167.800 |
| 19. Juli 2024 | 1,3100 | 1,3700 | 1,2400 | 1,3400 | 1,3400 | 67.300 |
| 18. Juli 2024 | 1,4200 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | 75.600 |
| 17. Juli 2024 | 1,5000 | 1,5100 | 1,4000 | 1,4100 | 1,4100 | 71.800 |
| 16. Juli 2024 | 1,4500 | 1,5400 | 1,4500 | 1,5100 | 1,5100 | 210.600 |
| 15. Juli 2024 | 1,4500 | 1,4700 | 1,4300 | 1,4700 | 1,4700 | 41.400 |
| 12. Juli 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 22.100 |
| 11. Juli 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4300 | 1,4300 | 92.700 |
| 10. Juli 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3900 | 1,3900 | 39.000 |
| 09. Juli 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 30.600 |
| 08. Juli 2024 | 1,3600 | 1,4100 | 1,3300 | 1,3700 | 1,3700 | 32.200 |
| 05. Juli 2024 | 1,3500 | 1,4300 | 1,3400 | 1,3700 | 1,3700 | 61.900 |
| 04. Juli 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 5.400 |
| 03. Juli 2024 | 1,2200 | 1,3500 | 1,2200 | 1,3200 | 1,3200 | 101.700 |
| 02. Juli 2024 | 1,2100 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | 31.800 |
| 28. Juni 2024 | 1,2400 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | 18.400 |
| 27. Juni 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 60.700 |
| 26. Juni 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 25.800 |
| 25. Juni 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2200 | 1,2200 | 127.300 |
| 24. Juni 2024 | 1,2900 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 14.100 |
| 21. Juni 2024 | 1,3700 | 1,3700 | 1,2900 | 1,3000 | 1,3000 | 20.400 |
| 20. Juni 2024 | 1,3100 | 1,3800 | 1,2800 | 1,3500 | 1,3500 | 63.200 |
| 19. Juni 2024 | 1,2300 | 1,3100 | 1,2000 | 1,3000 | 1,3000 | 50.600 |
| 18. Juni 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 16.500 |
| 17. Juni 2024 | 1,2000 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 77.500 |
| 14. Juni 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 40.500 |
| 13. Juni 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 59.800 |
| 12. Juni 2024 | 1,3200 | 1,3400 | 1,2600 | 1,2600 | 1,2600 | 44.100 |
| 11. Juni 2024 | 1,3400 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 95.200 |
| 10. Juni 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 59.100 |
| 07. Juni 2024 | 1,4100 | 1,4100 | 1,3200 | 1,3700 | 1,3700 | 78.200 |
| 06. Juni 2024 | 1,3800 | 1,4800 | 1,3800 | 1,4600 | 1,4600 | 97.600 |
| 05. Juni 2024 | 1,2900 | 1,3700 | 1,2300 | 1,3700 | 1,3700 | 109.900 |
| 04. Juni 2024 | 1,3700 | 1,3700 | 1,2800 | 1,2800 | 1,2800 | 116.400 |
| 03. Juni 2024 | 1,4400 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 84.700 |
| 31. Mai 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 122.600 |
| 30. Mai 2024 | 1,4500 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 54.100 |
| 29. Mai 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 52.500 |
| 28. Mai 2024 | 1,4900 | 1,5300 | 1,4300 | 1,4600 | 1,4600 | 143.800 |
| 27. Mai 2024 | 1,4700 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 186.500 |
| 24. Mai 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 70.200 |
| 23. Mai 2024 | 1,3700 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 111.500 |
| 22. Mai 2024 | 1,4500 | 1,4500 | 1,3500 | 1,3800 | 1,3800 | 123.100 |
| 21. Mai 2024 | 1,3900 | 1,5000 | 1,3900 | 1,4600 | 1,4600 | 303.200 |
| 17. Mai 2024 | 1,2500 | 1,3900 | 1,2300 | 1,3700 | 1,3700 | 576.500 |
| 16. Mai 2024 | 1,2200 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 150.600 |
| 15. Mai 2024 | 1,2000 | 1,2400 | 1,1500 | 1,2200 | 1,2200 | 143.800 |
| 14. Mai 2024 | 1,1200 | 1,2000 | 1,1200 | 1,2000 | 1,2000 | 100.800 |
| 13. Mai 2024 | 1,1300 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 106.500 |
| 10. Mai 2024 | 1,1500 | 1,1700 | 1,0900 | 1,1100 | 1,1100 | 54.400 |
| 09. Mai 2024 | 1,0200 | 1,1400 | 1,0200 | 1,1400 | 1,1400 | 145.400 |
| 08. Mai 2024 | 1,0200 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 23.800 |
| 07. Mai 2024 | 1,0000 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 5.200 |
| 06. Mai 2024 | 1,0000 | 1,0300 | 0,9500 | 1,0200 | 1,0200 | 40.400 |
| 03. Mai 2024 | 0,9400 | 0,9700 | 0,9400 | 0,9700 | 0,9700 | 23.900 |
| 02. Mai 2024 | 0,9800 | 0,9800 | 0,9400 | 0,9600 | 0,9600 | 49.200 |
| 01. Mai 2024 | 1,0200 | 1,0200 | 0,9700 | 0,9700 | 0,9700 | 19.100 |
| 30. Apr. 2024 | 1,0400 | 1,0400 | 0,9900 | 1,0000 | 1,0000 | 83.900 |
| 29. Apr. 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0700 | 1,0700 | 49.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
