2,433€
-2,70%
Echtzeit-Aktienkurs Metalla Royalty & Streaming Ltd
Bid:
Ask:
Aktienkurse zur Metalla Royalty & Streaming Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -2,00% | - |
| 20.12.2024 | 2,45 | 2,50 | 2,45 | 2,50 | 0,00% | 99,00 |
| 19.12.2024 | 2,54 | 2,54 | 2,50 | 2,50 | -5,84% | 100,00 |
| 18.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,12% | - |
| 17.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | - |
| 16.12.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,36% | - |
| 13.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,38% | - |
| 12.12.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,91% | - |
| 11.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | - |
| 10.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,94% | - |
| 09.12.2024 | 2,56 | 2,65 | 2,56 | 2,65 | -1,12% | 330,00 |
| 06.12.2024 | 2,72 | 2,72 | 2,68 | 2,68 | -2,19% | 800,00 |
| 05.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,32% | - |
| 04.12.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,72% | - |
| 03.12.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -2,79% | - |
| 02.12.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,17% | - |
| 29.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 1,06% | - |
| 28.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 27.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,18% | - |
| 26.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -3,40% | - |
| 25.11.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,51% | - |
| 22.11.2024 | 2,92 | 2,93 | 2,92 | 2,93 | 4,64% | 80,00 |
| 21.11.2024 | 2,87 | 2,87 | 2,80 | 2,80 | -2,61% | 115,00 |
| 20.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,17% | - |
| 19.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -4,65% | - |
| 18.11.2024 | 2,65 | 3,01 | 2,65 | 3,01 | 5,24% | 2.508,00 |
| 15.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 4,19% | - |
| 14.11.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -3,85% | - |
| 13.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -3,22% | - |
| 12.11.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -5,90% | - |
| 11.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -4,42% | - |
| 08.11.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 5,81% | - |
| 07.11.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,16% | - |
| 06.11.2024 | 3,11 | 3,11 | 3,11 | 3,11 | 0,81% | - |
| 05.11.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 04.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,10% | - |
| 01.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -3,05% | - |
| 31.10.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -8,52% | - |
| 30.10.2024 | 3,39 | 3,58 | 3,39 | 3,58 | 3,77% | 275,00 |
| 29.10.2024 | 3,40 | 3,59 | 3,40 | 3,45 | 0,73% | 1.766,00 |
| 28.10.2024 | 3,43 | 3,43 | 3,43 | 3,43 | 1,03% | - |
| 25.10.2024 | 3,39 | 3,39 | 3,39 | 3,39 | 1,04% | - |
| 24.10.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -5,36% | - |
| 23.10.2024 | 3,55 | 3,55 | 3,55 | 3,55 | -6,46% | - |
| 22.10.2024 | 3,56 | 3,79 | 3,56 | 3,79 | 10,50% | 100,00 |
| 21.10.2024 | 3,43 | 3,43 | 3,43 | 3,43 | 0,88% | - |
| 18.10.2024 | 3,19 | 3,40 | 3,19 | 3,40 | 7,09% | 50,00 |
| 17.10.2024 | 3,17 | 3,37 | 3,17 | 3,18 | -0,63% | 550,00 |
| 16.10.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,78% | - |
| 15.10.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | - |
| 14.10.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 2,84% | - |
| 11.10.2024 | 3,17 | 3,17 | 3,17 | 3,17 | 0,00% | - |
| 10.10.2024 | 2,88 | 3,17 | 2,88 | 3,17 | 9,12% | 2.000,00 |
| 09.10.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,17% | - |
| 08.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,69% | - |
| 07.10.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 1,90% | - |
| 04.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,17% | - |
| 03.10.2024 | 2,93 | 2,93 | 2,90 | 2,90 | -1,02% | 3.800,00 |
| 02.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 7,72% | - |
| 01.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,18% | - |
| 30.09.2024 | 2,82 | 2,82 | 2,73 | 2,73 | -7,94% | 866,00 |
| 27.09.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,89% | - |
| 26.09.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,36% | - |
| 25.09.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 2,43% | - |
| 24.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -3,04% | - |
| 23.09.2024 | 2,87 | 2,98 | 2,87 | 2,97 | 1,54% | 3.100,00 |
| 20.09.2024 | 2,84 | 2,92 | 2,84 | 2,92 | 6,57% | 1.000,00 |
| 19.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 18.09.2024 | 2,80 | 2,80 | 2,78 | 2,78 | -3,30% | 2.000,00 |
| 17.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,54% | - |
| 16.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,21% | - |
| 13.09.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 6,85% | - |
| 12.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 11.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,15% | - |
| 10.09.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,97% | - |
| 09.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -2,45% | - |
| 06.09.2024 | 2,66 | 2,66 | 2,65 | 2,65 | 4,95% | 375,00 |
| 05.09.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,02% | - |
| 04.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -6,25% | - |
| 03.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,19% | - |
| 02.09.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | - |
| 30.08.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 2,32% | - |
| 29.08.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,57% | - |
| 28.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | - |
| 27.08.2024 | 2,55 | 2,55 | 2,52 | 2,53 | -0,98% | 12.000,00 |
| 26.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 3,87% | - |
| 23.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 22.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,60% | - |
| 21.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 20.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 3,52% | - |
| 19.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,05% | - |
| 16.08.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,70% | - |
| 15.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,67% | - |
| 14.08.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,83% | - |
| 13.08.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -4,37% | - |
| 12.08.2024 | 2,32 | 2,52 | 2,32 | 2,52 | 13,51% | 240,00 |
| 09.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,67% | - |
| 08.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -3,66% | - |
| 07.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 06.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |