Echtzeit-Aktienkurs Metalla Royalty & Streaming Ltd.
Bid:
Ask:
Aktienkurse zur Metalla Royalty & Streaming Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 3,52 | 3,56 | 3,45 | 3,46 | -1,14% | 258.702,00 |
| 01.11.2024 | 3,62 | 3,66 | 3,50 | 3,50 | -2,23% | 189.031,00 |
| 31.10.2024 | 3,65 | 3,70 | 3,48 | 3,58 | -2,72% | 376.213,00 |
| 30.10.2024 | 3,85 | 3,85 | 3,65 | 3,68 | -3,92% | 366.083,00 |
| 29.10.2024 | 3,79 | 3,91 | 3,79 | 3,83 | 1,06% | 536.070,00 |
| 28.10.2024 | 3,85 | 3,85 | 3,75 | 3,79 | -1,56% | 139.403,00 |
| 25.10.2024 | 3,76 | 3,94 | 3,73 | 3,85 | 1,58% | 536.012,00 |
| 24.10.2024 | 3,80 | 3,81 | 3,60 | 3,79 | 0,80% | 468.157,00 |
| 23.10.2024 | 3,90 | 3,90 | 3,66 | 3,76 | -4,08% | 530.229,00 |
| 22.10.2024 | 4,02 | 4,08 | 3,84 | 3,92 | -0,51% | 691.022,00 |
| 21.10.2024 | 3,98 | 3,98 | 3,72 | 3,94 | 1,81% | 614.081,00 |
| 18.10.2024 | 3,61 | 3,95 | 3,60 | 3,87 | 9,01% | 754.474,00 |
| 17.10.2024 | 3,58 | 3,60 | 3,53 | 3,55 | -0,84% | 147.184,00 |
| 16.10.2024 | 3,63 | 3,68 | 3,54 | 3,58 | -0,56% | 310.141,00 |
| 15.10.2024 | 3,52 | 3,62 | 3,52 | 3,60 | 2,27% | 201.708,00 |
| 14.10.2024 | 3,55 | 3,60 | 3,43 | 3,52 | -2,22% | 268.874,00 |
| 11.10.2024 | 3,61 | 3,74 | 3,57 | 3,60 | 0,56% | 528.139,00 |
| 10.10.2024 | 3,18 | 3,59 | 3,16 | 3,58 | 12,58% | 747.947,00 |
| 09.10.2024 | 3,20 | 3,22 | 3,16 | 3,18 | -1,55% | 145.131,00 |
| 08.10.2024 | 3,21 | 3,23 | 3,16 | 3,23 | 0,31% | 155.308,00 |
| 07.10.2024 | 3,26 | 3,33 | 3,22 | 3,22 | -1,53% | 174.941,00 |
| 04.10.2024 | 3,25 | 3,36 | 3,22 | 3,27 | 0,62% | 297.889,00 |
| 03.10.2024 | 3,29 | 3,29 | 3,18 | 3,25 | -0,91% | 183.560,00 |
| 02.10.2024 | 3,27 | 3,30 | 3,23 | 3,28 | 0,31% | 225.809,00 |
| 01.10.2024 | 3,15 | 3,30 | 3,15 | 3,27 | 5,83% | 376.584,00 |
| 30.09.2024 | 3,17 | 3,20 | 3,05 | 3,09 | -3,13% | 277.349,00 |
| 27.09.2024 | 3,35 | 3,37 | 3,18 | 3,19 | -4,78% | 294.519,00 |
| 26.09.2024 | 3,26 | 3,40 | 3,24 | 3,35 | 1,82% | 501.591,00 |
| 25.09.2024 | 3,32 | 3,37 | 3,23 | 3,29 | -0,90% | 321.592,00 |
| 24.09.2024 | 3,25 | 3,38 | 3,25 | 3,32 | 1,53% | 518.405,00 |
| 23.09.2024 | 3,30 | 3,31 | 3,22 | 3,27 | 0,00% | 313.088,00 |
| 20.09.2024 | 3,25 | 3,28 | 3,20 | 3,27 | 1,24% | 364.074,00 |
| 19.09.2024 | 3,22 | 3,27 | 3,16 | 3,23 | 3,86% | 329.895,00 |
| 18.09.2024 | 3,13 | 3,30 | 3,09 | 3,11 | -1,89% | 427.650,00 |
| 17.09.2024 | 3,23 | 3,26 | 3,17 | 3,17 | -3,06% | 239.511,00 |
| 16.09.2024 | 3,27 | 3,30 | 3,19 | 3,27 | -0,30% | 279.002,00 |
| 13.09.2024 | 3,26 | 3,39 | 3,23 | 3,28 | 1,86% | 471.362,00 |
| 12.09.2024 | 3,02 | 3,25 | 3,02 | 3,22 | 6,62% | 615.947,00 |
| 11.09.2024 | 2,96 | 3,02 | 2,92 | 3,02 | 2,37% | 300.635,00 |
| 10.09.2024 | 2,93 | 2,97 | 2,89 | 2,95 | 1,37% | 152.618,00 |
| 09.09.2024 | 2,90 | 3,00 | 2,88 | 2,91 | 0,00% | 154.988,00 |
| 06.09.2024 | 3,00 | 3,04 | 2,87 | 2,91 | -3,00% | 323.180,00 |
| 05.09.2024 | 2,93 | 3,04 | 2,91 | 3,00 | 4,90% | 364.508,00 |
| 04.09.2024 | 2,75 | 2,90 | 2,75 | 2,86 | 3,62% | 277.135,00 |
| 03.09.2024 | 2,96 | 2,96 | 2,75 | 2,76 | -7,69% | 485.978,00 |
| 30.08.2024 | 2,98 | 3,03 | 2,94 | 2,99 | 1,01% | 200.058,00 |
| 29.08.2024 | 2,89 | 3,01 | 2,88 | 2,96 | 1,72% | 333.881,00 |
| 28.08.2024 | 2,84 | 2,92 | 2,82 | 2,91 | 1,39% | 298.019,00 |
| 27.08.2024 | 2,86 | 2,89 | 2,79 | 2,87 | -1,03% | 260.928,00 |
| 26.08.2024 | 2,91 | 2,94 | 2,85 | 2,90 | 0,35% | 265.891,00 |
| 23.08.2024 | 2,80 | 2,91 | 2,79 | 2,89 | 4,33% | 290.619,00 |
| 22.08.2024 | 2,76 | 2,80 | 2,72 | 2,77 | -0,72% | 159.394,00 |
| 21.08.2024 | 2,80 | 2,84 | 2,72 | 2,79 | -0,71% | 162.513,00 |
| 20.08.2024 | 2,85 | 2,88 | 2,80 | 2,81 | -0,71% | 237.765,00 |
| 19.08.2024 | 2,67 | 2,84 | 2,67 | 2,83 | 5,20% | 420.339,00 |
| 16.08.2024 | 2,67 | 2,74 | 2,63 | 2,69 | 0,75% | 231.430,00 |
| 15.08.2024 | 2,64 | 2,68 | 2,59 | 2,67 | 1,14% | 245.017,00 |
| 14.08.2024 | 2,71 | 2,71 | 2,59 | 2,64 | -2,58% | 139.800,00 |
| 13.08.2024 | 2,70 | 2,73 | 2,66 | 2,71 | 1,88% | 125.070,00 |
| 12.08.2024 | 2,61 | 2,75 | 2,59 | 2,66 | 2,31% | 454.711,00 |
| 09.08.2024 | 2,59 | 2,60 | 2,52 | 2,60 | 2,36% | 216.231,00 |
| 08.08.2024 | 2,51 | 2,61 | 2,49 | 2,54 | 2,42% | 264.762,00 |
| 07.08.2024 | 2,65 | 2,69 | 2,48 | 2,48 | -3,50% | 190.496,00 |
| 06.08.2024 | 2,48 | 2,59 | 2,44 | 2,57 | 3,63% | 283.708,00 |
| 05.08.2024 | 2,45 | 2,58 | 2,32 | 2,48 | -8,15% | 893.194,00 |
| 02.08.2024 | 2,85 | 2,90 | 2,68 | 2,70 | -4,93% | 653.684,00 |
| 01.08.2024 | 2,93 | 2,96 | 2,80 | 2,84 | -4,05% | 292.031,00 |
| 31.07.2024 | 2,95 | 3,01 | 2,92 | 2,96 | 1,37% | 192.446,00 |
| 30.07.2024 | 2,98 | 2,99 | 2,90 | 2,92 | -1,68% | 198.584,00 |
| 29.07.2024 | 2,88 | 2,97 | 2,83 | 2,97 | 2,77% | 246.588,00 |
| 26.07.2024 | 2,88 | 2,89 | 2,84 | 2,89 | 1,05% | 162.660,00 |
| 25.07.2024 | 2,86 | 2,89 | 2,73 | 2,86 | -0,69% | 458.632,00 |
| 24.07.2024 | 3,05 | 3,05 | 2,88 | 2,88 | -4,95% | 466.400,00 |
| 23.07.2024 | 3,03 | 3,04 | 2,97 | 3,03 | 0,66% | 154.161,00 |
| 22.07.2024 | 3,03 | 3,09 | 2,95 | 3,01 | -1,63% | 257.751,00 |
| 19.07.2024 | 3,01 | 3,10 | 2,98 | 3,06 | -0,65% | 209.729,00 |
| 18.07.2024 | 3,18 | 3,22 | 3,05 | 3,08 | -3,45% | 212.019,00 |
| 17.07.2024 | 3,24 | 3,32 | 3,13 | 3,19 | -1,85% | 419.021,00 |
| 16.07.2024 | 3,15 | 3,28 | 3,09 | 3,25 | 4,17% | 346.466,00 |
| 15.07.2024 | 3,11 | 3,15 | 3,04 | 3,12 | 1,30% | 219.539,00 |
| 12.07.2024 | 3,07 | 3,09 | 3,02 | 3,08 | -0,65% | 201.748,00 |
| 11.07.2024 | 2,99 | 3,10 | 2,93 | 3,10 | 6,90% | 348.288,00 |
| 10.07.2024 | 2,84 | 2,95 | 2,83 | 2,90 | 2,84% | 228.023,00 |
| 09.07.2024 | 2,91 | 2,91 | 2,81 | 2,82 | -2,76% | 165.862,00 |
| 08.07.2024 | 2,94 | 2,96 | 2,84 | 2,90 | -2,03% | 228.254,00 |
| 05.07.2024 | 2,90 | 3,00 | 2,89 | 2,96 | 2,42% | 267.478,00 |
| 03.07.2024 | 2,75 | 2,90 | 2,75 | 2,89 | 5,86% | 175.292,00 |
| 02.07.2024 | 2,72 | 2,76 | 2,69 | 2,73 | -0,36% | 166.963,00 |
| 01.07.2024 | 2,81 | 2,84 | 2,73 | 2,74 | -1,44% | 123.099,00 |
| 28.06.2024 | 2,82 | 2,86 | 2,74 | 2,78 | -0,36% | 172.346,00 |
| 27.06.2024 | 2,78 | 2,84 | 2,78 | 2,79 | 1,09% | 134.032,00 |
| 26.06.2024 | 2,75 | 2,79 | 2,72 | 2,76 | -0,72% | 189.139,00 |
| 25.06.2024 | 2,84 | 2,86 | 2,75 | 2,78 | -2,11% | 254.583,00 |
| 24.06.2024 | 2,93 | 2,95 | 2,84 | 2,84 | -1,39% | 244.273,00 |
| 21.06.2024 | 3,00 | 3,01 | 2,85 | 2,88 | -2,37% | 493.094,00 |
| 20.06.2024 | 2,90 | 3,00 | 2,90 | 2,95 | 2,08% | 305.344,00 |
| 18.06.2024 | 2,83 | 2,94 | 2,83 | 2,89 | 0,70% | 253.263,00 |
| 17.06.2024 | 2,90 | 2,90 | 2,81 | 2,87 | -1,71% | 301.495,00 |
| 14.06.2024 | 2,96 | 3,01 | 2,91 | 2,92 | -0,68% | 147.554,00 |
| 13.06.2024 | 3,03 | 3,04 | 2,94 | 2,94 | -2,97% | 229.726,00 |