8,435$
-0,88%
Echtzeit-Aktienkurs Sandstorm Gold Ltd.
Bid:
Ask:
Aktienkurse zur Sandstorm Gold Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,32 | 8,50 | 8,27 | 8,44 | -0,82% | 4.095.383,00 |
| 24.04.2025 | 8,48 | 8,53 | 8,32 | 8,51 | 2,65% | 4.531.114,00 |
| 23.04.2025 | 7,96 | 8,34 | 7,92 | 8,29 | -0,60% | 8.238.785,00 |
| 22.04.2025 | 8,53 | 8,53 | 8,27 | 8,34 | -1,65% | 7.876.152,00 |
| 21.04.2025 | 8,73 | 8,82 | 8,36 | 8,48 | -0,12% | 7.159.144,00 |
| 17.04.2025 | 8,38 | 8,57 | 8,31 | 8,49 | 0,24% | 6.063.711,00 |
| 16.04.2025 | 8,56 | 8,69 | 8,05 | 8,47 | 0,95% | 7.419.275,00 |
| 15.04.2025 | 8,19 | 8,48 | 8,15 | 8,39 | 3,58% | 8.378.510,00 |
| 14.04.2025 | 7,76 | 8,16 | 7,72 | 8,10 | 2,14% | 7.261.476,00 |
| 11.04.2025 | 7,88 | 7,99 | 7,81 | 7,93 | 4,34% | 5.969.096,00 |
| 10.04.2025 | 7,28 | 7,78 | 7,26 | 7,60 | 5,12% | 5.825.529,00 |
| 09.04.2025 | 7,11 | 7,33 | 6,92 | 7,23 | 6,01% | 4.814.304,00 |
| 08.04.2025 | 7,14 | 7,17 | 6,74 | 6,82 | -1,16% | 4.117.631,00 |
| 07.04.2025 | 6,75 | 7,17 | 6,68 | 6,90 | -1,15% | 3.727.644,00 |
| 04.04.2025 | 7,35 | 7,35 | 6,94 | 6,98 | -7,30% | 5.274.221,00 |
| 03.04.2025 | 7,10 | 7,67 | 7,10 | 7,53 | 0,53% | 4.798.700,00 |
| 02.04.2025 | 7,49 | 7,58 | 7,41 | 7,49 | 0,00% | 5.777.118,00 |
| 01.04.2025 | 7,53 | 7,59 | 7,38 | 7,49 | -0,79% | 4.544.219,00 |
| 31.03.2025 | 7,59 | 7,61 | 7,37 | 7,55 | -0,26% | 4.654.417,00 |
| 28.03.2025 | 7,65 | 7,74 | 7,54 | 7,57 | -1,05% | 7.424.151,00 |
| 27.03.2025 | 7,43 | 7,67 | 7,41 | 7,65 | 4,08% | 4.829.521,00 |
| 26.03.2025 | 7,40 | 7,49 | 7,31 | 7,35 | -0,27% | 4.809.711,00 |
| 25.03.2025 | 6,96 | 7,44 | 6,96 | 7,37 | 7,59% | 6.576.638,00 |
| 24.03.2025 | 6,80 | 6,89 | 6,77 | 6,85 | 0,88% | 3.119.957,00 |
| 21.03.2025 | 6,75 | 6,80 | 6,69 | 6,79 | -1,02% | 2.792.275,00 |
| 20.03.2025 | 6,72 | 6,90 | 6,69 | 6,86 | 0,88% | 2.878.476,00 |
| 19.03.2025 | 6,80 | 6,82 | 6,68 | 6,80 | 0,44% | 2.721.553,00 |
| 18.03.2025 | 6,91 | 6,95 | 6,75 | 6,77 | -0,29% | 4.258.570,00 |
| 17.03.2025 | 6,55 | 6,83 | 6,55 | 6,79 | 3,98% | 4.632.167,00 |
| 14.03.2025 | 6,50 | 6,57 | 6,41 | 6,53 | 1,40% | 2.961.351,00 |
| 13.03.2025 | 6,32 | 6,48 | 6,30 | 6,44 | 2,06% | 3.949.208,00 |
| 12.03.2025 | 6,20 | 6,36 | 6,16 | 6,31 | 1,45% | 5.012.004,00 |
| 11.03.2025 | 6,19 | 6,36 | 6,14 | 6,22 | 1,80% | 4.018.282,00 |
| 10.03.2025 | 6,22 | 6,26 | 6,05 | 6,11 | -3,02% | 3.565.412,00 |
| 07.03.2025 | 6,37 | 6,47 | 6,23 | 6,30 | -0,79% | 2.963.224,00 |
| 06.03.2025 | 6,34 | 6,50 | 6,31 | 6,35 | -0,63% | 2.955.118,00 |
| 05.03.2025 | 6,16 | 6,40 | 6,15 | 6,39 | 3,73% | 4.103.910,00 |
| 04.03.2025 | 6,25 | 6,29 | 6,02 | 6,16 | 0,00% | 5.189.029,00 |
| 03.03.2025 | 6,24 | 6,29 | 6,12 | 6,16 | 0,49% | 4.239.491,00 |
| 28.02.2025 | 6,15 | 6,17 | 6,02 | 6,13 | -1,76% | 7.827.628,00 |
| 27.02.2025 | 6,35 | 6,49 | 6,22 | 6,24 | -2,80% | 10.382.034,00 |
| 26.02.2025 | 6,15 | 6,50 | 6,12 | 6,42 | 4,05% | 9.109.107,00 |
| 25.02.2025 | 6,08 | 6,19 | 6,04 | 6,17 | 0,98% | 5.176.125,00 |
| 24.02.2025 | 6,02 | 6,16 | 5,98 | 6,11 | 2,17% | 2.759.443,00 |
| 21.02.2025 | 6,17 | 6,17 | 5,96 | 5,98 | -3,39% | 4.983.761,00 |
| 20.02.2025 | 5,99 | 6,26 | 5,97 | 6,19 | 3,51% | 6.436.091,00 |
| 19.02.2025 | 6,29 | 6,30 | 5,62 | 5,98 | -7,72% | 12.502.589,00 |
| 18.02.2025 | 6,48 | 6,52 | 6,38 | 6,48 | 1,73% | 2.995.183,00 |
| 14.02.2025 | 6,65 | 6,67 | 6,37 | 6,37 | -4,21% | 6.051.511,00 |
| 13.02.2025 | 6,62 | 6,67 | 6,52 | 6,65 | 0,91% | 4.844.360,00 |
| 12.02.2025 | 6,38 | 6,60 | 6,37 | 6,59 | 2,33% | 4.220.204,00 |
| 11.02.2025 | 6,40 | 6,51 | 6,40 | 6,44 | -0,62% | 3.480.010,00 |
| 10.02.2025 | 6,41 | 6,53 | 6,40 | 6,48 | 3,18% | 4.597.637,00 |
| 07.02.2025 | 6,35 | 6,41 | 6,27 | 6,28 | -0,63% | 5.011.041,00 |
| 06.02.2025 | 6,27 | 6,32 | 6,22 | 6,32 | 0,80% | 7.730.729,00 |
| 05.02.2025 | 6,20 | 6,32 | 6,18 | 6,27 | 2,28% | 8.956.607,00 |
| 04.02.2025 | 6,09 | 6,16 | 6,06 | 6,13 | 2,00% | 6.922.460,00 |
| 03.02.2025 | 5,85 | 6,02 | 5,79 | 6,01 | 2,74% | 8.039.984,00 |
| 31.01.2025 | 5,97 | 5,98 | 5,81 | 5,85 | -1,52% | 7.699.040,00 |
| 30.01.2025 | 5,87 | 6,02 | 5,81 | 5,94 | 3,13% | 7.186.264,00 |
| 29.01.2025 | 5,74 | 5,81 | 5,70 | 5,76 | 0,52% | 5.240.410,00 |
| 28.01.2025 | 5,66 | 5,74 | 5,65 | 5,73 | 1,24% | 3.873.599,00 |
| 27.01.2025 | 5,70 | 5,72 | 5,61 | 5,66 | -1,74% | 5.565.246,00 |
| 24.01.2025 | 5,81 | 5,87 | 5,71 | 5,76 | 0,17% | 6.659.392,00 |
| 23.01.2025 | 5,64 | 5,77 | 5,63 | 5,75 | 0,70% | 4.055.724,00 |
| 22.01.2025 | 5,74 | 5,80 | 5,64 | 5,71 | -0,17% | 6.865.926,00 |
| 21.01.2025 | 5,75 | 5,82 | 5,70 | 5,72 | 0,18% | 6.103.735,00 |
| 17.01.2025 | 5,65 | 5,73 | 5,59 | 5,71 | 0,53% | 3.559.733,00 |
| 16.01.2025 | 5,79 | 5,81 | 5,67 | 5,68 | -1,39% | 3.235.914,00 |
| 15.01.2025 | 5,78 | 5,80 | 5,66 | 5,76 | 0,70% | 3.676.824,00 |
| 14.01.2025 | 5,55 | 5,76 | 5,55 | 5,72 | 3,25% | 5.757.653,00 |
| 13.01.2025 | 5,58 | 5,61 | 5,48 | 5,54 | -1,95% | 4.415.391,00 |
| 10.01.2025 | 5,77 | 5,83 | 5,63 | 5,65 | -0,70% | 4.900.077,00 |
| 08.01.2025 | 5,64 | 5,72 | 5,60 | 5,69 | 0,89% | 5.291.212,00 |
| 07.01.2025 | 5,64 | 5,78 | 5,60 | 5,64 | 0,89% | 5.633.724,00 |
| 06.01.2025 | 5,72 | 5,75 | 5,59 | 5,59 | -1,93% | 3.020.146,00 |
| 03.01.2025 | 5,69 | 5,73 | 5,65 | 5,70 | -0,18% | 3.902.245,00 |
| 02.01.2025 | 5,68 | 5,73 | 5,66 | 5,71 | 2,33% | 3.360.818,00 |
| 31.12.2024 | 5,55 | 5,61 | 5,51 | 5,58 | 0,54% | 3.690.437,00 |
| 30.12.2024 | 5,45 | 5,60 | 5,37 | 5,55 | 1,46% | 4.480.441,00 |
| 27.12.2024 | 5,42 | 5,51 | 5,37 | 5,47 | -0,18% | 2.581.680,00 |
| 26.12.2024 | 5,46 | 5,57 | 5,43 | 5,48 | 0,55% | 1.547.681,00 |
| 24.12.2024 | 5,43 | 5,45 | 5,39 | 5,45 | 1,11% | 1.634.886,00 |
| 23.12.2024 | 5,35 | 5,41 | 5,33 | 5,39 | 0,00% | 4.054.503,00 |
| 20.12.2024 | 5,38 | 5,50 | 5,36 | 5,39 | 0,56% | 6.427.391,00 |
| 19.12.2024 | 5,42 | 5,47 | 5,33 | 5,36 | 0,00% | 3.492.706,00 |
| 18.12.2024 | 5,60 | 5,62 | 5,35 | 5,36 | -4,46% | 2.775.407,00 |
| 17.12.2024 | 5,50 | 5,66 | 5,50 | 5,61 | 0,18% | 3.296.365,00 |
| 16.12.2024 | 5,65 | 5,65 | 5,50 | 5,60 | -0,36% | 3.752.226,00 |
| 13.12.2024 | 5,63 | 5,67 | 5,52 | 5,62 | -1,23% | 4.248.878,00 |
| 12.12.2024 | 5,75 | 5,80 | 5,67 | 5,69 | -2,90% | 3.464.530,00 |
| 11.12.2024 | 5,68 | 5,89 | 5,66 | 5,86 | 3,53% | 3.469.083,00 |
| 10.12.2024 | 5,78 | 5,85 | 5,65 | 5,66 | -0,70% | 2.805.578,00 |
| 09.12.2024 | 5,68 | 5,88 | 5,68 | 5,70 | 2,52% | 4.142.013,00 |
| 06.12.2024 | 5,74 | 5,77 | 5,53 | 5,56 | -3,64% | 2.915.627,00 |
| 05.12.2024 | 5,78 | 5,85 | 5,70 | 5,77 | 0,17% | 3.335.353,00 |
| 04.12.2024 | 5,74 | 5,84 | 5,71 | 5,76 | 0,00% | 2.847.770,00 |
| 03.12.2024 | 5,70 | 5,83 | 5,68 | 5,76 | 2,49% | 2.109.550,00 |
| 02.12.2024 | 5,75 | 5,76 | 5,59 | 5,62 | -2,94% | 3.476.981,00 |
| 29.11.2024 | 5,86 | 5,89 | 5,77 | 5,79 | -0,69% | 1.406.989,00 |