Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2025 | 4,08 | 4,20 | 3,99 | 4,16 | 2,72% | 570.806,00 |
| 11.11.2025 | 4,08 | 4,15 | 3,95 | 4,05 | 0,00% | 408.516,00 |
| 10.11.2025 | 4,10 | 4,15 | 3,98 | 4,05 | 3,05% | 557.760,00 |
| 07.11.2025 | 3,76 | 3,96 | 3,71 | 3,93 | 3,97% | 761.752,00 |
| 06.11.2025 | 3,93 | 3,99 | 3,74 | 3,78 | -3,57% | 770.004,00 |
| 05.11.2025 | 3,84 | 3,96 | 3,84 | 3,92 | 2,62% | 408.212,00 |
| 04.11.2025 | 3,95 | 3,98 | 3,81 | 3,82 | -5,45% | 652.638,00 |
| 03.11.2025 | 4,00 | 4,10 | 3,97 | 4,04 | -0,25% | 422.703,00 |
| 31.10.2025 | 4,13 | 4,15 | 4,02 | 4,05 | -2,17% | 426.323,00 |
| 30.10.2025 | 4,04 | 4,22 | 4,02 | 4,14 | 2,48% | 436.027,00 |
| 29.10.2025 | 4,28 | 4,29 | 4,03 | 4,04 | -3,12% | 715.695,00 |
| 28.10.2025 | 4,01 | 4,26 | 3,95 | 4,17 | 1,96% | 629.458,00 |
| 27.10.2025 | 4,25 | 4,28 | 4,03 | 4,09 | -6,62% | 977.456,00 |
| 24.10.2025 | 4,31 | 4,44 | 4,30 | 4,38 | 1,62% | 526.967,00 |
| 23.10.2025 | 4,42 | 4,47 | 4,30 | 4,31 | -0,92% | 413.284,00 |
| 22.10.2025 | 4,08 | 4,37 | 4,03 | 4,35 | 2,59% | 717.244,00 |
| 21.10.2025 | 4,36 | 4,47 | 4,17 | 4,24 | -7,83% | 933.529,00 |
| 20.10.2025 | 4,55 | 4,69 | 4,50 | 4,60 | 1,77% | 669.502,00 |
| 17.10.2025 | 4,71 | 4,73 | 4,25 | 4,52 | -6,61% | 1.317.127,00 |
| 16.10.2025 | 5,17 | 5,19 | 4,77 | 4,84 | -5,28% | 1.235.977,00 |
| 15.10.2025 | 4,89 | 5,15 | 4,89 | 5,11 | 6,90% | 1.337.817,00 |
| 14.10.2025 | 4,81 | 4,94 | 4,70 | 4,78 | -3,24% | 789.097,00 |
| 13.10.2025 | 4,95 | 5,03 | 4,83 | 4,94 | 1,65% | 1.029.541,00 |
| 10.10.2025 | 5,00 | 5,08 | 4,82 | 4,86 | -2,80% | 778.422,00 |
| 09.10.2025 | 5,30 | 5,34 | 4,89 | 5,00 | -3,85% | 1.091.862,00 |
| 08.10.2025 | 5,22 | 5,27 | 5,13 | 5,20 | 1,56% | 673.004,00 |
| 07.10.2025 | 5,38 | 5,39 | 5,10 | 5,12 | -3,58% | 934.245,00 |
| 06.10.2025 | 5,05 | 5,38 | 5,00 | 5,31 | 5,36% | 1.367.381,00 |
| 02.10.2025 | 5,16 | 5,28 | 4,82 | 5,04 | -2,51% | 1.315.729,00 |
| 01.10.2025 | 5,15 | 5,28 | 5,13 | 5,17 | 0,39% | 1.010.904,00 |
| 30.09.2025 | 5,07 | 5,18 | 5,00 | 5,15 | 2,18% | 1.437.824,00 |
| 29.09.2025 | 4,93 | 5,12 | 4,91 | 5,04 | 5,22% | 2.210.171,00 |
| 26.09.2025 | 4,63 | 4,83 | 4,59 | 4,79 | 4,36% | 1.466.393,00 |
| 25.09.2025 | 4,38 | 4,59 | 4,36 | 4,59 | 4,56% | 765.123,00 |
| 24.09.2025 | 4,53 | 4,55 | 4,35 | 4,39 | -2,66% | 909.614,00 |
| 23.09.2025 | 4,48 | 4,59 | 4,43 | 4,51 | 2,50% | 1.188.374,00 |
| 22.09.2025 | 4,35 | 4,43 | 4,26 | 4,40 | 2,33% | 1.175.498,00 |
| 19.09.2025 | 4,22 | 4,33 | 4,22 | 4,30 | 1,42% | 647.062,00 |
| 18.09.2025 | 4,09 | 4,24 | 4,05 | 4,24 | 3,41% | 656.512,00 |
| 17.09.2025 | 4,01 | 4,15 | 4,01 | 4,10 | 1,99% | 620.604,00 |
| 16.09.2025 | 4,16 | 4,22 | 4,02 | 4,02 | -4,29% | 820.651,00 |
| 15.09.2025 | 4,19 | 4,25 | 4,15 | 4,20 | 0,24% | 668.728,00 |
| 12.09.2025 | 4,25 | 4,25 | 4,09 | 4,19 | 0,00% | 938.293,00 |
| 11.09.2025 | 4,06 | 4,21 | 4,02 | 4,19 | 3,20% | 801.441,00 |
| 10.09.2025 | 4,13 | 4,19 | 4,01 | 4,06 | -1,22% | 1.025.421,00 |
| 09.09.2025 | 4,31 | 4,44 | 4,02 | 4,11 | -4,20% | 2.226.920,00 |
| 08.09.2025 | 4,12 | 4,37 | 4,07 | 4,29 | 5,41% | 2.401.761,00 |
| 05.09.2025 | 3,91 | 4,12 | 3,82 | 4,07 | 6,54% | 2.859.541,00 |
| 04.09.2025 | 3,89 | 3,89 | 3,76 | 3,82 | -2,05% | 1.038.517,00 |
| 03.09.2025 | 3,91 | 3,95 | 3,85 | 3,90 | 1,04% | 1.005.339,00 |
| 02.09.2025 | 3,70 | 3,88 | 3,65 | 3,86 | 5,75% | 1.399.271,00 |
| 29.08.2025 | 3,58 | 3,66 | 3,58 | 3,65 | 2,53% | 780.373,00 |
| 28.08.2025 | 3,48 | 3,58 | 3,42 | 3,56 | 2,59% | 491.474,00 |
| 27.08.2025 | 3,38 | 3,47 | 3,38 | 3,47 | 2,66% | 441.696,00 |
| 26.08.2025 | 3,32 | 3,43 | 3,30 | 3,38 | 1,50% | 525.221,00 |
| 25.08.2025 | 3,33 | 3,38 | 3,30 | 3,33 | 0,00% | 486.786,00 |
| 22.08.2025 | 3,13 | 3,33 | 3,07 | 3,33 | 7,07% | 701.246,00 |
| 21.08.2025 | 3,16 | 3,16 | 3,04 | 3,11 | -1,58% | 682.224,00 |
| 20.08.2025 | 3,17 | 3,25 | 3,16 | 3,16 | -0,32% | 529.821,00 |
| 19.08.2025 | 3,35 | 3,37 | 3,17 | 3,17 | -5,09% | 386.479,00 |
| 18.08.2025 | 3,32 | 3,34 | 3,27 | 3,34 | 0,60% | 226.523,00 |
| 15.08.2025 | 3,33 | 3,34 | 3,30 | 3,32 | -0,60% | 247.667,00 |
| 14.08.2025 | 3,31 | 3,34 | 3,27 | 3,34 | 0,91% | 419.776,00 |
| 13.08.2025 | 3,19 | 3,39 | 3,18 | 3,31 | 5,41% | 830.398,00 |
| 12.08.2025 | 3,09 | 3,15 | 3,05 | 3,14 | 2,28% | 187.448,00 |
| 11.08.2025 | 3,06 | 3,14 | 3,04 | 3,07 | -0,32% | 358.525,00 |
| 08.08.2025 | 3,03 | 3,15 | 3,01 | 3,08 | 1,99% | 571.370,00 |
| 07.08.2025 | 3,08 | 3,11 | 3,02 | 3,02 | -0,98% | 291.758,00 |
| 06.08.2025 | 3,07 | 3,10 | 3,05 | 3,05 | -0,97% | 228.239,00 |
| 05.08.2025 | 3,00 | 3,11 | 2,95 | 3,08 | 2,67% | 356.029,00 |
| 04.08.2025 | 2,95 | 3,04 | 2,92 | 3,00 | 2,74% | 219.630,00 |
| 01.08.2025 | 2,99 | 2,99 | 2,90 | 2,92 | -1,02% | 252.979,00 |
| 31.07.2025 | 2,91 | 2,99 | 2,90 | 2,95 | 1,37% | 296.363,00 |
| 30.07.2025 | 3,07 | 3,08 | 2,89 | 2,91 | -6,13% | 448.131,00 |
| 29.07.2025 | 3,06 | 3,12 | 3,01 | 3,10 | 1,64% | 345.194,00 |
| 28.07.2025 | 3,17 | 3,18 | 3,01 | 3,05 | -2,56% | 420.374,00 |
| 25.07.2025 | 3,09 | 3,16 | 3,07 | 3,13 | 0,97% | 513.427,00 |
| 24.07.2025 | 3,08 | 3,11 | 3,01 | 3,10 | -0,32% | 324.544,00 |
| 23.07.2025 | 3,07 | 3,11 | 3,03 | 3,11 | 0,97% | 500.179,00 |
| 22.07.2025 | 3,00 | 3,08 | 2,97 | 3,08 | 4,05% | 336.587,00 |
| 21.07.2025 | 2,97 | 3,06 | 2,96 | 2,96 | 1,02% | 616.766,00 |
| 18.07.2025 | 2,89 | 2,96 | 2,87 | 2,93 | 2,81% | 588.562,00 |
| 17.07.2025 | 2,86 | 2,88 | 2,83 | 2,85 | -2,06% | 231.463,00 |
| 16.07.2025 | 2,83 | 2,93 | 2,81 | 2,91 | 3,56% | 555.653,00 |
| 15.07.2025 | 2,80 | 2,84 | 2,77 | 2,81 | -0,35% | 258.047,00 |
| 14.07.2025 | 2,85 | 2,86 | 2,78 | 2,82 | 0,00% | 480.775,00 |
| 11.07.2025 | 2,80 | 2,82 | 2,76 | 2,82 | 2,55% | 586.069,00 |
| 10.07.2025 | 2,70 | 2,77 | 2,69 | 2,75 | 2,23% | 320.538,00 |
| 09.07.2025 | 2,73 | 2,75 | 2,66 | 2,69 | 0,00% | 313.536,00 |
| 08.07.2025 | 2,84 | 2,86 | 2,67 | 2,69 | -4,61% | 666.388,00 |
| 07.07.2025 | 2,88 | 2,90 | 2,70 | 2,82 | 2,55% | 829.221,00 |
| 03.07.2025 | 2,64 | 2,75 | 2,64 | 2,75 | 3,77% | 355.139,00 |
| 02.07.2025 | 2,53 | 2,68 | 2,52 | 2,65 | 5,58% | 470.675,00 |
| 01.07.2025 | 2,52 | 2,54 | 2,51 | 2,51 | -0,40% | 231.089,00 |
| 30.06.2025 | 2,50 | 2,52 | 2,48 | 2,52 | 0,80% | 173.727,00 |
| 27.06.2025 | 2,53 | 2,53 | 2,48 | 2,50 | -2,34% | 368.051,00 |
| 26.06.2025 | 2,50 | 2,57 | 2,50 | 2,56 | 1,99% | 286.387,00 |
| 25.06.2025 | 2,46 | 2,51 | 2,44 | 2,51 | 2,45% | 271.417,00 |
| 24.06.2025 | 2,42 | 2,47 | 2,39 | 2,45 | -0,41% | 431.104,00 |
| 23.06.2025 | 2,41 | 2,49 | 2,39 | 2,46 | 2,07% | 554.919,00 |