2,428€
-1,62%
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 | 2,49 | 2,49 | 2,45 | 2,45 | -0,91% | 202,00 |
| 20.12.2024 | 2,47 | 2,54 | 2,45 | 2,47 | -1,30% | - |
| 19.12.2024 | 2,51 | 2,52 | 2,50 | 2,50 | -6,72% | 6.307,00 |
| 18.12.2024 | 2,62 | 2,68 | 2,61 | 2,68 | 0,00% | 4.400,00 |
| 17.12.2024 | 2,61 | 2,68 | 2,61 | 2,68 | 1,90% | 3.875,00 |
| 16.12.2024 | 2,64 | 2,67 | 2,63 | 2,63 | 2,53% | 681,00 |
| 13.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -3,39% | 50,00 |
| 12.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,48% | 1.288,00 |
| 11.12.2024 | 2,64 | 2,76 | 2,64 | 2,72 | 2,93% | - |
| 10.12.2024 | 2,62 | 2,65 | 2,62 | 2,65 | -1,31% | 102,00 |
| 09.12.2024 | 2,56 | 2,78 | 2,55 | 2,68 | 2,68% | 11.839,00 |
| 06.12.2024 | 2,71 | 2,71 | 2,51 | 2,61 | -3,33% | 8.999,00 |
| 05.12.2024 | 2,75 | 2,75 | 2,70 | 2,70 | -4,26% | 1.052,00 |
| 04.12.2024 | 2,88 | 2,88 | 2,82 | 2,82 | -2,76% | 1.000,00 |
| 03.12.2024 | 2,80 | 2,90 | 2,80 | 2,90 | 2,65% | 1.645,00 |
| 02.12.2024 | 2,93 | 2,93 | 2,83 | 2,83 | -1,91% | 807,00 |
| 29.11.2024 | 2,86 | 2,88 | 2,86 | 2,88 | -0,35% | 700,00 |
| 28.11.2024 | 2,85 | 2,90 | 2,85 | 2,89 | 1,76% | - |
| 27.11.2024 | 2,86 | 2,86 | 2,84 | 2,84 | 0,00% | 65,00 |
| 26.11.2024 | 2,87 | 2,87 | 2,84 | 2,84 | 0,00% | 1.266,00 |
| 25.11.2024 | 3,04 | 3,04 | 2,83 | 2,84 | -5,02% | 10.464,00 |
| 22.11.2024 | 2,96 | 3,08 | 2,92 | 2,99 | 1,18% | - |
| 21.11.2024 | 2,92 | 2,96 | 2,88 | 2,96 | 0,00% | - |
| 20.11.2024 | 3,02 | 3,02 | 2,89 | 2,96 | 2,07% | 1.263,00 |
| 19.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,87% | 1.100,00 |
| 18.11.2024 | 2,70 | 2,87 | 2,61 | 2,87 | 5,51% | 5.378,00 |
| 15.11.2024 | 2,89 | 2,89 | 2,72 | 2,72 | -6,53% | 10.011,00 |
| 14.11.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 3,19% | 250,00 |
| 13.11.2024 | 2,93 | 2,93 | 2,80 | 2,82 | -4,08% | 9.750,00 |
| 12.11.2024 | 3,00 | 3,01 | 2,94 | 2,94 | -0,68% | 1.703,00 |
| 11.11.2024 | 3,23 | 3,23 | 2,96 | 2,96 | -8,92% | 2.700,00 |
| 08.11.2024 | 3,25 | 3,25 | 3,25 | 3,25 | 2,69% | 307,00 |
| 07.11.2024 | 3,23 | 3,23 | 3,17 | 3,17 | -1,86% | 264,00 |
| 06.11.2024 | 3,20 | 3,24 | 3,16 | 3,23 | 0,62% | 6.109,00 |
| 05.11.2024 | 3,21 | 3,24 | 3,21 | 3,21 | 1,75% | 4.000,00 |
| 04.11.2024 | 3,23 | 3,23 | 3,15 | 3,15 | -4,11% | 3.770,00 |
| 01.11.2024 | 3,30 | 3,33 | 3,20 | 3,29 | 3,63% | 28,00 |
| 31.10.2024 | 3,38 | 3,38 | 3,17 | 3,17 | -8,12% | 3.303,00 |
| 30.10.2024 | 3,47 | 3,47 | 3,45 | 3,45 | -3,36% | 800,00 |
| 29.10.2024 | 3,60 | 3,60 | 3,54 | 3,57 | 1,71% | 4.834,00 |
| 28.10.2024 | 3,53 | 3,53 | 3,51 | 3,51 | -2,36% | 10.490,00 |
| 25.10.2024 | 3,47 | 3,60 | 3,47 | 3,60 | 4,66% | 2.679,00 |
| 24.10.2024 | 3,52 | 3,54 | 3,43 | 3,44 | -5,63% | 4.345,00 |
| 23.10.2024 | 3,67 | 3,69 | 3,64 | 3,64 | 0,83% | 894,00 |
| 22.10.2024 | 3,70 | 3,85 | 3,58 | 3,61 | -0,28% | 15.046,00 |
| 21.10.2024 | 3,53 | 3,68 | 3,53 | 3,62 | 0,70% | 8.523,00 |
| 18.10.2024 | 3,33 | 3,60 | 3,33 | 3,60 | 8,12% | 4.306,00 |
| 17.10.2024 | 3,25 | 3,33 | 3,25 | 3,33 | -0,89% | 2.200,00 |
| 16.10.2024 | 3,34 | 3,36 | 3,34 | 3,36 | 1,36% | 1.125,00 |
| 15.10.2024 | 3,26 | 3,31 | 3,20 | 3,31 | 2,95% | 2.891,00 |
| 14.10.2024 | 3,33 | 3,33 | 3,22 | 3,22 | -3,16% | 400,00 |
| 11.10.2024 | 3,24 | 3,39 | 3,24 | 3,32 | 4,08% | 2.829,00 |
| 10.10.2024 | 2,91 | 3,19 | 2,91 | 3,19 | 9,25% | 4.860,00 |
| 09.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,52% | 480,00 |
| 08.10.2024 | 2,91 | 2,92 | 2,91 | 2,91 | -3,65% | 2.568,00 |
| 07.10.2024 | 3,00 | 3,02 | 2,99 | 3,02 | -0,82% | 2.227,00 |
| 04.10.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 4,65% | 500,00 |
| 03.10.2024 | 2,94 | 2,94 | 2,90 | 2,91 | -1,53% | 14.100,00 |
| 02.10.2024 | 2,93 | 3,00 | 2,90 | 2,95 | 0,34% | 1.892,00 |
| 01.10.2024 | 2,81 | 2,94 | 2,76 | 2,94 | 5,19% | 1.174,00 |
| 30.09.2024 | 2,83 | 2,88 | 2,74 | 2,80 | -6,21% | 4.612,00 |
| 27.09.2024 | 2,99 | 3,02 | 2,98 | 2,98 | -0,50% | 2.745,00 |
| 26.09.2024 | 2,98 | 3,00 | 2,95 | 3,00 | 3,28% | 1.400,00 |
| 25.09.2024 | 2,95 | 3,00 | 2,90 | 2,90 | -4,29% | 2.966,00 |
| 24.09.2024 | 2,93 | 3,03 | 2,93 | 3,03 | 3,77% | 9.113,00 |
| 23.09.2024 | 2,96 | 2,96 | 2,90 | 2,92 | 1,74% | 4.392,00 |
| 20.09.2024 | 2,92 | 2,94 | 2,87 | 2,87 | 0,70% | 499,00 |
| 19.09.2024 | 2,77 | 2,87 | 2,77 | 2,85 | 0,35% | 2.277,00 |
| 18.09.2024 | 2,83 | 2,84 | 2,78 | 2,84 | -2,57% | 7.530,00 |
| 17.09.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 2,10% | 3.014,00 |
| 16.09.2024 | 2,97 | 2,97 | 2,86 | 2,86 | -2,39% | 1.119,00 |
| 13.09.2024 | 2,94 | 2,98 | 2,93 | 2,93 | 0,86% | 3.321,00 |
| 12.09.2024 | 2,87 | 2,92 | 2,87 | 2,90 | 8,61% | 1.900,00 |
| 11.09.2024 | 2,65 | 2,67 | 2,62 | 2,67 | 2,30% | 2.250,00 |
| 10.09.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -1,32% | 1,00 |
| 09.09.2024 | 2,60 | 2,66 | 2,60 | 2,65 | 0,00% | 899,00 |
| 06.09.2024 | 2,69 | 2,69 | 2,62 | 2,65 | -1,49% | 6.200,00 |
| 05.09.2024 | 2,61 | 2,69 | 2,61 | 2,69 | 4,88% | 1.250,00 |
| 04.09.2024 | 2,50 | 2,61 | 2,50 | 2,56 | 1,59% | - |
| 03.09.2024 | 2,66 | 2,67 | 2,52 | 2,52 | -5,79% | 2.020,00 |
| 02.09.2024 | 2,73 | 2,73 | 2,68 | 2,68 | -0,93% | 589,00 |
| 30.08.2024 | 2,70 | 2,70 | 2,65 | 2,70 | 0,93% | 3.850,00 |
| 29.08.2024 | 2,65 | 2,68 | 2,65 | 2,68 | 4,29% | 8.175,00 |
| 28.08.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,59% | 580,00 |
| 27.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,54% | 1.300,00 |
| 26.08.2024 | 2,61 | 2,61 | 2,59 | 2,59 | 0,97% | 340,00 |
| 23.08.2024 | 2,53 | 2,57 | 2,53 | 2,57 | 2,81% | 489,00 |
| 22.08.2024 | 2,48 | 2,50 | 2,48 | 2,50 | -0,40% | 820,00 |
| 21.08.2024 | 2,55 | 2,55 | 2,51 | 2,51 | -3,09% | 1.020,00 |
| 20.08.2024 | 2,58 | 2,59 | 2,58 | 2,59 | 1,57% | 1.520,00 |
| 19.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 3,67% | 725,00 |
| 16.08.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 2,94% | 1.204,00 |
| 15.08.2024 | 2,40 | 2,45 | 2,39 | 2,39 | 0,10% | 246,00 |
| 14.08.2024 | 2,46 | 2,47 | 2,35 | 2,38 | -5,08% | - |
| 13.08.2024 | 2,46 | 2,52 | 2,46 | 2,51 | 5,68% | 2.200,00 |
| 12.08.2024 | 2,33 | 2,38 | 2,33 | 2,38 | 1,06% | 405,00 |
| 09.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,21% | 1.600,00 |
| 08.08.2024 | 2,25 | 2,36 | 2,22 | 2,36 | 3,29% | 5.285,00 |
| 07.08.2024 | 2,34 | 2,45 | 2,28 | 2,28 | 0,44% | 3.646,00 |
| 06.08.2024 | 2,29 | 2,31 | 2,26 | 2,27 | -1,30% | 2.533,00 |