Deutsche Märkte öffnen in 8 Stunden 10 Minuten
Nikkei 225
28.751,62 -747,68 (-2,53%) Dow Jones 30
34.899,34 -905,06 (-2,53%) BTC-EUR
50.642,87 +2.024,43 (+4,16%) CMC Crypto 200
1.365,60 -89,81 (-6,17%) Nasdaq Compositive
15.491,66 -353,54 (-2,23%) S&P 500
4.594,62 -106,84 (-2,27%)
Avino Silver & Gold Mines Ltd. (ASM.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,1500-0,0400 (-3,36%)
Börsenschluss: 3:41PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Nov. 2021 | 1,1700 | 1,1800 | 1,1000 | 1,1500 | 1,1500 | 53.600 |
| 25. Nov. 2021 | 1,2100 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | 15.900 |
| 24. Nov. 2021 | 1,2000 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 28.900 |
| 23. Nov. 2021 | 1,2500 | 1,2700 | 1,1500 | 1,1900 | 1,1900 | 174.100 |
| 22. Nov. 2021 | 1,2700 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 63.500 |
| 19. Nov. 2021 | 1,3100 | 1,3100 | 1,2700 | 1,2900 | 1,2900 | 82.100 |
| 18. Nov. 2021 | 1,3600 | 1,3600 | 1,2800 | 1,3000 | 1,3000 | 51.900 |
| 17. Nov. 2021 | 1,3500 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 120.500 |
| 16. Nov. 2021 | 1,3100 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 26.900 |
| 15. Nov. 2021 | 1,3500 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 45.700 |
| 12. Nov. 2021 | 1,2900 | 1,3400 | 1,2900 | 1,3300 | 1,3300 | 71.000 |
| 11. Nov. 2021 | 1,2100 | 1,3200 | 1,2100 | 1,3100 | 1,3100 | 117.200 |
| 10. Nov. 2021 | 1,3000 | 1,3000 | 1,1700 | 1,2000 | 1,2000 | 177.300 |
| 09. Nov. 2021 | 1,2300 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 75.800 |
| 08. Nov. 2021 | 1,2100 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 51.000 |
| 05. Nov. 2021 | 1,1900 | 1,2100 | 1,1700 | 1,1800 | 1,1800 | 37.400 |
| 04. Nov. 2021 | 1,1600 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 40.800 |
| 03. Nov. 2021 | 1,1300 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 16.400 |
| 02. Nov. 2021 | 1,1800 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 15.400 |
| 01. Nov. 2021 | 1,1800 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 68.500 |
| 29. Okt. 2021 | 1,1900 | 1,1900 | 1,1300 | 1,1800 | 1,1800 | 59.900 |
| 28. Okt. 2021 | 1,1500 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 27.200 |
| 27. Okt. 2021 | 1,1500 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 18.400 |
| 26. Okt. 2021 | 1,1600 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 24.100 |
| 25. Okt. 2021 | 1,1400 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 40.400 |
| 22. Okt. 2021 | 1,1700 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 14.800 |
| 21. Okt. 2021 | 1,1600 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 24.700 |
| 20. Okt. 2021 | 1,1500 | 1,1900 | 1,1200 | 1,1800 | 1,1800 | 78.100 |
| 19. Okt. 2021 | 1,1300 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 36.800 |
| 18. Okt. 2021 | 1,1500 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 29.800 |
| 15. Okt. 2021 | 1,1200 | 1,1700 | 1,0900 | 1,1600 | 1,1600 | 146.300 |
| 14. Okt. 2021 | 1,1400 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 28.700 |
| 13. Okt. 2021 | 1,0100 | 1,1300 | 1,0100 | 1,1200 | 1,1200 | 127.900 |
| 12. Okt. 2021 | 1,0200 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 25.300 |
| 08. Okt. 2021 | 1,0200 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 24.000 |
| 07. Okt. 2021 | 1,0200 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 21.500 |
| 06. Okt. 2021 | 1,0300 | 1,0300 | 0,9800 | 1,0100 | 1,0100 | 77.200 |
| 05. Okt. 2021 | 1,0100 | 1,0500 | 0,9800 | 1,0500 | 1,0500 | 31.500 |
| 04. Okt. 2021 | 1,0500 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 41.300 |
| 01. Okt. 2021 | 1,0500 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 9.600 |
| 30. Sept. 2021 | 1,0100 | 1,0600 | 0,9900 | 1,0600 | 1,0600 | 31.500 |
| 29. Sept. 2021 | 1,0100 | 1,0300 | 0,9800 | 0,9900 | 0,9900 | 78.700 |
| 28. Sept. 2021 | 1,0500 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 25.000 |
| 27. Sept. 2021 | 1,0600 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 24.100 |
| 24. Sept. 2021 | 1,0700 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 22.400 |
| 23. Sept. 2021 | 1,0400 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | 17.300 |
| 22. Sept. 2021 | 1,0400 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | 51.800 |
| 21. Sept. 2021 | 1,0400 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 35.500 |
| 20. Sept. 2021 | 1,0100 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 154.200 |
| 17. Sept. 2021 | 1,1100 | 1,1100 | 1,0600 | 1,1000 | 1,1000 | 93.600 |
| 16. Sept. 2021 | 1,1400 | 1,1400 | 1,0800 | 1,1000 | 1,1000 | 29.800 |
| 15. Sept. 2021 | 1,1900 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 26.900 |
| 14. Sept. 2021 | 1,1700 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 48.600 |
| 13. Sept. 2021 | 1,1700 | 1,2000 | 1,1200 | 1,1700 | 1,1700 | 72.600 |
| 10. Sept. 2021 | 1,2500 | 1,2600 | 1,1700 | 1,2000 | 1,2000 | 26.400 |
| 09. Sept. 2021 | 1,2600 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 27.300 |
| 08. Sept. 2021 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 12.200 |
| 07. Sept. 2021 | 1,3200 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 26.200 |
| 03. Sept. 2021 | 1,3000 | 1,3300 | 1,2900 | 1,3200 | 1,3200 | 44.100 |
| 02. Sept. 2021 | 1,2700 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 30.700 |
| 01. Sept. 2021 | 1,2800 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 24.600 |
| 31. Aug. 2021 | 1,2600 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 22.900 |
| 30. Aug. 2021 | 1,3000 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 31.400 |
| 27. Aug. 2021 | 1,2100 | 1,3000 | 1,2000 | 1,2900 | 1,2900 | 54.700 |
| 26. Aug. 2021 | 1,2000 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 15.900 |
| 25. Aug. 2021 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 4.600 |
| 24. Aug. 2021 | 1,2600 | 1,2900 | 1,2600 | 1,2700 | 1,2700 | 36.300 |
| 23. Aug. 2021 | 1,1900 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 21.600 |
| 20. Aug. 2021 | 1,1100 | 1,1900 | 1,0800 | 1,1800 | 1,1800 | 75.200 |
| 19. Aug. 2021 | 1,1600 | 1,1700 | 1,1000 | 1,1100 | 1,1100 | 42.600 |
| 18. Aug. 2021 | 1,2300 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 60.200 |
| 17. Aug. 2021 | 1,2900 | 1,2900 | 1,2200 | 1,2300 | 1,2300 | 21.900 |
| 16. Aug. 2021 | 1,2700 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 27.000 |
| 13. Aug. 2021 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 59.100 |
| 12. Aug. 2021 | 1,2300 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 20.800 |
| 11. Aug. 2021 | 1,2200 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 16.000 |
| 10. Aug. 2021 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 11.900 |
| 09. Aug. 2021 | 1,2200 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 39.700 |
| 06. Aug. 2021 | 1,2800 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 31.500 |
| 05. Aug. 2021 | 1,2800 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 42.000 |
| 04. Aug. 2021 | 1,3300 | 1,3400 | 1,2600 | 1,2600 | 1,2600 | 25.500 |
| 03. Aug. 2021 | 1,3200 | 1,3300 | 1,2900 | 1,3300 | 1,3300 | 41.500 |
| 30. Juli 2021 | 1,3400 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 24.600 |
| 29. Juli 2021 | 1,3400 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 32.200 |
| 28. Juli 2021 | 1,2500 | 1,3200 | 1,2500 | 1,3100 | 1,3100 | 40.300 |
| 27. Juli 2021 | 1,2500 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 50.800 |
| 26. Juli 2021 | 1,2500 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 10.800 |
| 23. Juli 2021 | 1,2600 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 41.900 |
| 22. Juli 2021 | 1,3100 | 1,3100 | 1,2700 | 1,2900 | 1,2900 | 46.100 |
| 21. Juli 2021 | 1,2600 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 63.300 |
| 20. Juli 2021 | 1,2300 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 72.500 |
| 19. Juli 2021 | 1,2600 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 117.600 |
| 16. Juli 2021 | 1,3500 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 93.800 |
| 15. Juli 2021 | 1,3700 | 1,4000 | 1,3400 | 1,3700 | 1,3700 | 41.000 |
| 14. Juli 2021 | 1,4200 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 44.000 |
| 13. Juli 2021 | 1,3300 | 1,4200 | 1,3300 | 1,3700 | 1,3700 | 85.400 |
| 12. Juli 2021 | 1,3700 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 36.900 |
| 09. Juli 2021 | 1,3100 | 1,3900 | 1,3100 | 1,3700 | 1,3700 | 50.900 |
| 08. Juli 2021 | 1,3400 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 86.400 |
| 07. Juli 2021 | 1,3900 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 65.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
