Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 1,71 | 1,71 | 1,67 | 1,68 | -1,75% | 283.770,00 |
| 07.01.2025 | 1,75 | 1,75 | 1,67 | 1,71 | -1,16% | 622.872,00 |
| 06.01.2025 | 1,73 | 1,75 | 1,71 | 1,73 | -0,57% | 188.082,00 |
| 03.01.2025 | 1,74 | 1,74 | 1,72 | 1,74 | 0,00% | 176.244,00 |
| 02.01.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 0,58% | 203.373,00 |
| 31.12.2024 | 1,74 | 1,75 | 1,71 | 1,73 | -0,57% | 271.438,00 |
| 30.12.2024 | 1,75 | 1,76 | 1,72 | 1,74 | 0,00% | 347.005,00 |
| 27.12.2024 | 1,74 | 1,76 | 1,71 | 1,74 | -1,69% | 160.340,00 |
| 26.12.2024 | 1,72 | 1,77 | 1,71 | 1,77 | 3,21% | 293.689,00 |
| 24.12.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 1,48% | 151.198,00 |
| 23.12.2024 | 1,67 | 1,71 | 1,67 | 1,69 | 1,20% | 293.106,00 |
| 20.12.2024 | 1,66 | 1,72 | 1,66 | 1,67 | 0,00% | 238.475,00 |
| 19.12.2024 | 1,67 | 1,69 | 1,65 | 1,67 | 1,21% | 232.659,00 |
| 18.12.2024 | 1,73 | 1,73 | 1,65 | 1,65 | -4,62% | 415.593,00 |
| 17.12.2024 | 1,73 | 1,73 | 1,70 | 1,73 | 0,00% | 353.150,00 |
| 16.12.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -1,14% | 349.562,00 |
| 13.12.2024 | 1,74 | 1,76 | 1,71 | 1,75 | 0,00% | 139.979,00 |
| 12.12.2024 | 1,76 | 1,77 | 1,72 | 1,75 | -1,13% | 275.835,00 |
| 11.12.2024 | 1,77 | 1,81 | 1,75 | 1,77 | 0,00% | 437.538,00 |
| 10.12.2024 | 1,78 | 1,80 | 1,75 | 1,77 | 0,00% | 187.560,00 |
| 09.12.2024 | 1,75 | 1,84 | 1,75 | 1,77 | 2,91% | 523.985,00 |
| 06.12.2024 | 1,70 | 1,75 | 1,68 | 1,72 | 2,38% | 388.624,00 |
| 05.12.2024 | 1,71 | 1,73 | 1,68 | 1,68 | -2,33% | 216.608,00 |
| 04.12.2024 | 1,73 | 1,74 | 1,71 | 1,72 | -0,29% | 265.821,00 |
| 03.12.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,86% | 245.954,00 |
| 02.12.2024 | 1,74 | 1,75 | 1,72 | 1,74 | 0,00% | 168.214,00 |
| 29.11.2024 | 1,74 | 1,76 | 1,74 | 1,74 | 0,00% | 76.237,00 |
| 27.11.2024 | 1,75 | 1,76 | 1,73 | 1,74 | 0,00% | 97.381,00 |
| 26.11.2024 | 1,74 | 1,74 | 1,72 | 1,74 | -0,57% | 163.073,00 |
| 25.11.2024 | 1,73 | 1,76 | 1,72 | 1,75 | 0,00% | 380.831,00 |
| 22.11.2024 | 1,76 | 1,79 | 1,75 | 1,75 | 1,16% | 140.606,00 |
| 20.11.2024 | 1,73 | 1,75 | 1,73 | 1,73 | -1,14% | 101.902,00 |
| 19.11.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -1,13% | 218.916,00 |
| 18.11.2024 | 1,80 | 1,82 | 1,76 | 1,77 | 2,31% | 467.291,00 |
| 15.11.2024 | 1,75 | 1,78 | 1,73 | 1,73 | -1,70% | 338.722,00 |
| 14.11.2024 | 1,70 | 1,76 | 1,69 | 1,76 | 3,53% | 151.677,00 |
| 13.11.2024 | 1,77 | 1,77 | 1,69 | 1,70 | -2,86% | 370.562,00 |
| 12.11.2024 | 1,72 | 1,75 | 1,71 | 1,75 | 0,57% | 313.357,00 |
| 11.11.2024 | 1,78 | 1,78 | 1,71 | 1,74 | -3,33% | 684.951,00 |
| 08.11.2024 | 1,82 | 1,85 | 1,78 | 1,80 | -1,64% | 402.540,00 |
| 07.11.2024 | 1,83 | 1,84 | 1,81 | 1,83 | 1,67% | 305.016,00 |
| 06.11.2024 | 1,83 | 1,85 | 1,77 | 1,80 | -2,70% | 600.321,00 |
| 05.11.2024 | 1,82 | 1,85 | 1,81 | 1,85 | 3,35% | 192.421,00 |
| 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 |