Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,85 | 1,86 | 1,79 | 1,79 | -2,72% | 215.052,00 |
| 01.11.2024 | 1,83 | 1,88 | 1,83 | 1,84 | 0,55% | 322.679,00 |
| 31.10.2024 | 1,85 | 1,85 | 1,79 | 1,83 | -1,61% | 251.613,00 |
| 30.10.2024 | 1,87 | 1,90 | 1,85 | 1,86 | -1,06% | 283.866,00 |
| 29.10.2024 | 1,92 | 1,93 | 1,88 | 1,88 | -2,08% | 208.893,00 |
| 28.10.2024 | 1,93 | 1,94 | 1,90 | 1,92 | 0,00% | 107.214,00 |
| 25.10.2024 | 1,96 | 1,96 | 1,90 | 1,92 | -2,04% | 258.026,00 |
| 24.10.2024 | 1,96 | 1,98 | 1,92 | 1,96 | 0,51% | 224.896,00 |
| 23.10.2024 | 2,01 | 2,01 | 1,92 | 1,95 | -2,99% | 250.254,00 |
| 22.10.2024 | 2,00 | 2,04 | 1,97 | 2,01 | 1,01% | 306.055,00 |
| 21.10.2024 | 1,95 | 2,00 | 1,93 | 1,99 | 3,11% | 382.256,00 |
| 18.10.2024 | 1,87 | 1,95 | 1,86 | 1,93 | 3,21% | 384.085,00 |
| 17.10.2024 | 1,86 | 1,88 | 1,86 | 1,87 | 0,54% | 147.057,00 |
| 16.10.2024 | 1,89 | 1,90 | 1,86 | 1,86 | -1,06% | 220.081,00 |
| 15.10.2024 | 1,89 | 1,90 | 1,87 | 1,88 | -1,57% | 136.641,00 |
| 14.10.2024 | 1,87 | 1,92 | 1,86 | 1,91 | 2,14% | 195.064,00 |
| 11.10.2024 | 1,87 | 1,92 | 1,86 | 1,87 | -0,53% | 371.346,00 |
| 10.10.2024 | 1,79 | 1,88 | 1,77 | 1,88 | 6,21% | 349.196,00 |
| 09.10.2024 | 1,74 | 1,77 | 1,71 | 1,77 | 0,00% | 209.312,00 |
| 08.10.2024 | 1,79 | 1,79 | 1,72 | 1,77 | -1,67% | 109.154,00 |
| 07.10.2024 | 1,77 | 1,81 | 1,77 | 1,80 | 1,69% | 264.034,00 |
| 04.10.2024 | 1,77 | 1,81 | 1,74 | 1,77 | 0,00% | 336.921,00 |
| 03.10.2024 | 1,78 | 1,79 | 1,74 | 1,77 | -1,67% | 342.307,00 |
| 02.10.2024 | 1,76 | 1,84 | 1,76 | 1,80 | 0,00% | 222.555,00 |
| 01.10.2024 | 1,79 | 1,83 | 1,77 | 1,80 | 1,12% | 122.851,00 |
| 30.09.2024 | 1,80 | 1,80 | 1,75 | 1,78 | -1,11% | 220.020,00 |
| 27.09.2024 | 1,88 | 1,90 | 1,80 | 1,80 | -4,26% | 433.376,00 |
| 26.09.2024 | 1,89 | 1,91 | 1,86 | 1,88 | 0,53% | 415.014,00 |
| 25.09.2024 | 1,87 | 1,89 | 1,84 | 1,87 | -0,53% | 122.796,00 |
| 24.09.2024 | 1,84 | 1,89 | 1,83 | 1,88 | 4,44% | 643.199,00 |
| 23.09.2024 | 1,82 | 1,86 | 1,80 | 1,80 | -1,10% | 167.588,00 |
| 20.09.2024 | 1,86 | 1,89 | 1,82 | 1,82 | -1,62% | 352.222,00 |
| 19.09.2024 | 1,85 | 1,86 | 1,82 | 1,85 | 3,35% | 135.838,00 |
| 18.09.2024 | 1,78 | 1,87 | 1,77 | 1,79 | -0,56% | 289.492,00 |
| 17.09.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 0,56% | 90.570,00 |
| 16.09.2024 | 1,81 | 1,83 | 1,78 | 1,79 | -1,10% | 127.161,00 |
| 13.09.2024 | 1,74 | 1,88 | 1,73 | 1,81 | 4,62% | 598.112,00 |
| 12.09.2024 | 1,65 | 1,74 | 1,64 | 1,73 | 5,49% | 324.120,00 |
| 11.09.2024 | 1,62 | 1,67 | 1,60 | 1,64 | 1,23% | 229.579,00 |
| 10.09.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 0,00% | 100.223,00 |
| 09.09.2024 | 1,60 | 1,63 | 1,60 | 1,62 | 0,62% | 106.420,00 |
| 06.09.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 0,00% | 263.384,00 |
| 05.09.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -0,62% | 132.436,00 |
| 04.09.2024 | 1,62 | 1,64 | 1,61 | 1,62 | 1,25% | 115.415,00 |
| 03.09.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -5,33% | 521.276,00 |
| 30.08.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -0,12% | 114.471,00 |
| 29.08.2024 | 1,70 | 1,74 | 1,69 | 1,69 | -1,05% | 181.117,00 |
| 28.08.2024 | 1,73 | 1,78 | 1,67 | 1,71 | -2,29% | 517.565,00 |
| 27.08.2024 | 1,76 | 1,76 | 1,72 | 1,75 | -0,57% | 499.489,00 |
| 26.08.2024 | 1,78 | 1,78 | 1,75 | 1,76 | 0,00% | 303.424,00 |
| 23.08.2024 | 1,78 | 1,79 | 1,75 | 1,76 | -0,56% | 208.819,00 |
| 22.08.2024 | 1,78 | 1,79 | 1,76 | 1,77 | -1,12% | 134.509,00 |
| 21.08.2024 | 1,78 | 1,80 | 1,78 | 1,79 | 0,56% | 149.831,00 |
| 20.08.2024 | 1,80 | 1,82 | 1,77 | 1,78 | -1,66% | 250.490,00 |
| 19.08.2024 | 1,68 | 1,85 | 1,68 | 1,81 | 7,74% | 654.080,00 |
| 16.08.2024 | 1,70 | 1,72 | 1,68 | 1,68 | -0,59% | 145.159,00 |
| 15.08.2024 | 1,67 | 1,70 | 1,66 | 1,69 | 1,81% | 126.334,00 |
| 14.08.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 1,22% | 205.401,00 |
| 13.08.2024 | 1,70 | 1,72 | 1,63 | 1,64 | -5,20% | 540.833,00 |
| 12.08.2024 | 1,72 | 1,73 | 1,69 | 1,73 | 1,76% | 361.660,00 |
| 09.08.2024 | 1,71 | 1,71 | 1,69 | 1,70 | 0,59% | 240.800,00 |
| 08.08.2024 | 1,65 | 1,72 | 1,61 | 1,69 | 3,05% | 296.320,00 |
| 07.08.2024 | 1,71 | 1,73 | 1,64 | 1,64 | -3,81% | 215.785,00 |
| 06.08.2024 | 1,70 | 1,74 | 1,70 | 1,71 | 0,29% | 135.096,00 |
| 05.08.2024 | 1,70 | 1,71 | 1,59 | 1,70 | -2,86% | 436.883,00 |
| 02.08.2024 | 1,79 | 1,81 | 1,75 | 1,75 | -2,51% | 529.578,00 |
| 01.08.2024 | 1,82 | 1,84 | 1,77 | 1,80 | -2,71% | 304.609,00 |
| 31.07.2024 | 1,79 | 1,88 | 1,79 | 1,85 | 3,65% | 126.787,00 |
| 30.07.2024 | 1,82 | 1,82 | 1,77 | 1,78 | -1,66% | 195.183,00 |
| 29.07.2024 | 1,80 | 1,81 | 1,78 | 1,81 | 1,12% | 230.316,00 |
| 26.07.2024 | 1,81 | 1,84 | 1,78 | 1,79 | -1,65% | 213.201,00 |
| 25.07.2024 | 1,80 | 1,84 | 1,78 | 1,82 | -0,55% | 322.050,00 |
| 24.07.2024 | 1,85 | 1,88 | 1,81 | 1,83 | -0,27% | 212.152,00 |
| 23.07.2024 | 1,84 | 1,87 | 1,83 | 1,84 | -0,81% | 133.097,00 |
| 22.07.2024 | 1,88 | 1,88 | 1,82 | 1,85 | -1,60% | 345.360,00 |
| 19.07.2024 | 1,86 | 1,89 | 1,86 | 1,88 | -0,53% | 113.563,00 |
| 18.07.2024 | 1,94 | 1,94 | 1,88 | 1,89 | -2,58% | 193.930,00 |
| 17.07.2024 | 1,97 | 1,99 | 1,94 | 1,94 | -2,02% | 189.420,00 |
| 16.07.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 1,54% | 163.070,00 |
| 15.07.2024 | 1,94 | 1,99 | 1,92 | 1,95 | 1,04% | 251.695,00 |
| 12.07.2024 | 1,95 | 1,97 | 1,92 | 1,93 | -2,03% | 191.209,00 |
| 11.07.2024 | 1,88 | 1,99 | 1,88 | 1,97 | 5,91% | 676.432,00 |
| 10.07.2024 | 1,86 | 1,90 | 1,86 | 1,86 | 0,00% | 201.261,00 |
| 09.07.2024 | 1,89 | 1,89 | 1,86 | 1,86 | -1,06% | 137.154,00 |
| 08.07.2024 | 1,90 | 1,90 | 1,85 | 1,88 | -1,05% | 138.639,00 |
| 05.07.2024 | 1,88 | 1,91 | 1,86 | 1,90 | 1,60% | 300.484,00 |
| 03.07.2024 | 1,84 | 1,88 | 1,83 | 1,87 | 2,19% | 200.593,00 |
| 02.07.2024 | 1,78 | 1,84 | 1,78 | 1,83 | 3,39% | 135.843,00 |
| 01.07.2024 | 1,80 | 1,82 | 1,77 | 1,77 | -1,67% | 112.481,00 |
| 28.06.2024 | 1,80 | 1,82 | 1,80 | 1,80 | -0,55% | 144.262,00 |
| 27.06.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 1,40% | 195.724,00 |
| 26.06.2024 | 1,78 | 1,80 | 1,76 | 1,79 | -0,83% | 215.429,00 |
| 25.06.2024 | 1,80 | 1,81 | 1,77 | 1,80 | 0,00% | 317.758,00 |
| 24.06.2024 | 1,85 | 1,85 | 1,80 | 1,80 | -2,17% | 161.087,00 |
| 21.06.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -2,65% | 283.816,00 |
| 20.06.2024 | 1,84 | 1,89 | 1,81 | 1,89 | 4,42% | 495.985,00 |
| 18.06.2024 | 1,79 | 1,81 | 1,79 | 1,81 | -0,55% | 177.449,00 |
| 17.06.2024 | 1,80 | 1,82 | 1,78 | 1,82 | 0,55% | 350.477,00 |
| 14.06.2024 | 1,83 | 1,83 | 1,79 | 1,81 | -0,55% | 250.650,00 |
| 13.06.2024 | 1,87 | 1,88 | 1,80 | 1,82 | -2,67% | 341.021,00 |