2,425€
-2,81%
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 | 2,44 | 2,45 | 2,41 | 2,44 | -2,40% | 300,00 |
| 20.12.2024 | 2,45 | 2,50 | 2,45 | 2,50 | -0,80% | - |
| 19.12.2024 | 2,54 | 2,57 | 2,52 | 2,52 | -4,55% | - |
| 18.12.2024 | 2,63 | 2,64 | 2,63 | 2,64 | 0,00% | - |
| 17.12.2024 | 2,61 | 2,64 | 2,60 | 2,64 | 0,19% | - |
| 16.12.2024 | 2,60 | 2,63 | 2,59 | 2,63 | 0,57% | - |
| 13.12.2024 | 2,57 | 2,62 | 2,51 | 2,62 | 1,55% | - |
| 12.12.2024 | 2,69 | 2,69 | 2,58 | 2,58 | -4,28% | - |
| 11.12.2024 | 2,62 | 2,72 | 2,62 | 2,69 | 2,48% | - |
| 10.12.2024 | 2,63 | 2,65 | 2,63 | 2,63 | -2,05% | - |
| 09.12.2024 | 2,57 | 2,74 | 2,57 | 2,68 | 5,30% | - |
| 06.12.2024 | 2,69 | 2,69 | 2,55 | 2,55 | -5,91% | 600,00 |
| 05.12.2024 | 2,74 | 2,75 | 2,69 | 2,71 | -2,35% | - |
| 04.12.2024 | 2,83 | 2,84 | 2,77 | 2,77 | -2,12% | - |
| 03.12.2024 | 2,83 | 2,84 | 2,78 | 2,83 | 0,89% | - |
| 02.12.2024 | 2,79 | 2,90 | 2,79 | 2,81 | -2,94% | - |
| 29.11.2024 | 2,90 | 2,92 | 2,89 | 2,89 | 0,70% | - |
| 28.11.2024 | 2,83 | 2,87 | 2,83 | 2,87 | 1,06% | - |
| 27.11.2024 | 2,82 | 2,86 | 2,80 | 2,84 | -0,18% | - |
| 26.11.2024 | 2,87 | 2,87 | 2,82 | 2,85 | 0,89% | - |
| 25.11.2024 | 2,88 | 2,94 | 2,82 | 2,82 | -6,00% | - |
| 22.11.2024 | 2,93 | 3,02 | 2,93 | 3,00 | 3,36% | - |
| 21.11.2024 | 2,97 | 2,97 | 2,89 | 2,90 | 0,96% | - |
| 20.11.2024 | 2,84 | 2,96 | 2,83 | 2,88 | 0,00% | 988,00 |
| 19.11.2024 | 2,87 | 2,89 | 2,87 | 2,88 | 0,35% | - |
| 18.11.2024 | 2,70 | 2,90 | 2,70 | 2,87 | 7,10% | - |
| 15.11.2024 | 2,82 | 2,89 | 2,68 | 2,68 | -7,44% | 411,00 |
| 14.11.2024 | 2,75 | 2,91 | 2,74 | 2,89 | 1,94% | - |
| 13.11.2024 | 2,93 | 2,93 | 2,84 | 2,84 | -3,24% | 500,00 |
| 12.11.2024 | 2,94 | 3,01 | 2,91 | 2,93 | -2,82% | - |
| 11.11.2024 | 3,22 | 3,22 | 2,98 | 3,02 | -5,78% | - |
| 08.11.2024 | 3,27 | 3,32 | 3,20 | 3,20 | -5,47% | - |
| 07.11.2024 | 3,13 | 3,39 | 3,13 | 3,39 | 7,46% | 300,00 |
| 06.11.2024 | 3,20 | 3,21 | 3,15 | 3,15 | -1,41% | - |
| 05.11.2024 | 3,15 | 3,20 | 3,15 | 3,20 | 1,43% | - |
| 04.11.2024 | 3,20 | 3,25 | 3,15 | 3,15 | -2,78% | 4.000,00 |
| 01.11.2024 | 3,23 | 3,30 | 3,23 | 3,24 | -0,77% | - |
| 31.10.2024 | 3,35 | 3,35 | 3,19 | 3,27 | -2,83% | 3.000,00 |
| 30.10.2024 | 3,47 | 3,47 | 3,36 | 3,36 | 0,15% | - |
| 29.10.2024 | 3,46 | 3,57 | 3,36 | 3,36 | -3,17% | - |
| 28.10.2024 | 3,51 | 3,51 | 3,45 | 3,47 | -1,98% | - |
| 25.10.2024 | 3,47 | 3,61 | 3,40 | 3,54 | 2,91% | - |
| 24.10.2024 | 3,46 | 3,56 | 3,36 | 3,44 | 0,88% | 2.500,00 |
| 23.10.2024 | 3,60 | 3,63 | 3,41 | 3,41 | -5,94% | 1.500,00 |
| 22.10.2024 | 3,66 | 3,81 | 3,57 | 3,62 | -0,14% | 5.000,00 |
| 21.10.2024 | 3,53 | 3,63 | 3,49 | 3,63 | 2,11% | 3.000,00 |
| 18.10.2024 | 3,30 | 3,55 | 3,26 | 3,55 | 8,56% | - |
| 17.10.2024 | 3,27 | 3,29 | 3,25 | 3,27 | 0,62% | - |
| 16.10.2024 | 3,28 | 3,33 | 3,25 | 3,25 | -1,14% | - |
| 15.10.2024 | 3,23 | 3,31 | 3,20 | 3,29 | 0,84% | - |
| 14.10.2024 | 3,26 | 3,27 | 3,13 | 3,26 | -1,21% | - |
| 11.10.2024 | 3,25 | 3,34 | 3,19 | 3,30 | 3,45% | 3.500,00 |
| 10.10.2024 | 2,89 | 3,19 | 2,88 | 3,19 | 10,38% | 6.000,00 |
| 09.10.2024 | 2,92 | 2,92 | 2,86 | 2,89 | -0,34% | - |
| 08.10.2024 | 2,91 | 2,92 | 2,87 | 2,90 | -0,85% | - |
| 07.10.2024 | 2,95 | 2,99 | 2,93 | 2,93 | -1,35% | - |
| 04.10.2024 | 2,93 | 3,01 | 2,92 | 2,97 | 1,37% | - |
| 03.10.2024 | 2,91 | 2,94 | 2,89 | 2,93 | -0,68% | 357,00 |
| 02.10.2024 | 2,93 | 2,96 | 2,92 | 2,95 | 0,00% | - |
| 01.10.2024 | 2,84 | 2,95 | 2,74 | 2,95 | 6,70% | - |
| 30.09.2024 | 2,84 | 2,84 | 2,74 | 2,76 | -2,82% | - |
| 27.09.2024 | 2,97 | 2,99 | 2,84 | 2,84 | -4,38% | 3.000,00 |
| 26.09.2024 | 2,92 | 3,02 | 2,87 | 2,97 | 1,37% | 3.000,00 |
| 25.09.2024 | 2,92 | 3,02 | 2,87 | 2,93 | -1,01% | 3.000,00 |
| 24.09.2024 | 2,92 | 3,00 | 2,87 | 2,96 | 2,25% | - |
| 23.09.2024 | 2,86 | 2,96 | 2,83 | 2,90 | 1,22% | 2.000,00 |
| 20.09.2024 | 2,87 | 2,87 | 2,86 | 2,86 | 0,70% | - |
| 19.09.2024 | 2,83 | 2,87 | 2,83 | 2,84 | 1,43% | - |
| 18.09.2024 | 2,83 | 2,84 | 2,76 | 2,80 | -1,58% | 4.200,00 |
| 17.09.2024 | 2,91 | 2,92 | 2,85 | 2,85 | -1,39% | - |
| 16.09.2024 | 2,93 | 2,93 | 2,86 | 2,89 | -1,37% | - |
| 13.09.2024 | 2,89 | 2,95 | 2,89 | 2,93 | 1,39% | - |
| 12.09.2024 | 2,72 | 2,89 | 2,72 | 2,89 | 6,65% | - |
| 11.09.2024 | 2,65 | 2,71 | 2,64 | 2,71 | 2,08% | - |
| 10.09.2024 | 2,60 | 2,68 | 2,58 | 2,65 | 0,19% | - |
| 09.09.2024 | 2,60 | 2,68 | 2,58 | 2,65 | 1,73% | - |
| 06.09.2024 | 2,68 | 2,69 | 2,60 | 2,60 | -2,80% | - |
| 05.09.2024 | 2,56 | 2,73 | 2,56 | 2,68 | 4,09% | 6.500,00 |
| 04.09.2024 | 2,48 | 2,57 | 2,46 | 2,57 | 3,84% | - |
| 03.09.2024 | 2,66 | 2,66 | 2,48 | 2,48 | -6,78% | 16.600,00 |
| 02.09.2024 | 2,68 | 2,68 | 2,66 | 2,66 | -0,19% | - |
| 30.08.2024 | 2,65 | 2,67 | 2,63 | 2,66 | -0,56% | 1.024,00 |
| 29.08.2024 | 2,55 | 2,68 | 2,49 | 2,68 | 3,48% | - |
| 28.08.2024 | 2,55 | 2,59 | 2,49 | 2,59 | 1,37% | - |
| 27.08.2024 | 2,54 | 2,55 | 2,50 | 2,55 | -1,16% | - |
| 26.08.2024 | 2,56 | 2,59 | 2,56 | 2,58 | 0,58% | - |
| 23.08.2024 | 2,47 | 2,57 | 2,47 | 2,57 | 3,85% | - |
| 22.08.2024 | 2,48 | 2,50 | 2,43 | 2,47 | -1,98% | - |
| 21.08.2024 | 2,51 | 2,52 | 2,47 | 2,52 | 0,20% | - |
| 20.08.2024 | 2,50 | 2,60 | 2,50 | 2,52 | -0,59% | 3.000,00 |
| 19.08.2024 | 2,42 | 2,54 | 2,42 | 2,53 | 5,64% | 6.000,00 |
| 16.08.2024 | 2,41 | 2,44 | 2,37 | 2,40 | -0,62% | - |
| 15.08.2024 | 2,38 | 2,41 | 2,38 | 2,41 | 1,47% | - |
| 14.08.2024 | 2,44 | 2,44 | 2,36 | 2,38 | -2,66% | - |
| 13.08.2024 | 2,41 | 2,46 | 2,41 | 2,44 | -1,61% | - |
| 12.08.2024 | 2,34 | 2,48 | 2,34 | 2,48 | 6,21% | 7.301,00 |
| 09.08.2024 | 2,31 | 2,34 | 2,31 | 2,34 | 2,41% | - |
| 08.08.2024 | 2,25 | 2,28 | 2,25 | 2,28 | 1,11% | - |
| 07.08.2024 | 2,34 | 2,36 | 2,26 | 2,26 | -0,88% | - |
| 06.08.2024 | 2,25 | 2,31 | 2,21 | 2,28 | -1,94% | - |