Echtzeit-Aktienkurs Metalla Royalty & Streaming Ltd.
Bid:
Ask:
Aktienkurse zur Metalla Royalty & Streaming Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 6,20 | 6,65 | 6,17 | 6,63 | 9,41% | 587.589,00 |
| 30.03.2026 | 6,47 | 6,51 | 5,95 | 6,06 | -2,88% | 750.910,00 |
| 27.03.2026 | 6,51 | 6,57 | 6,19 | 6,24 | -4,73% | 876.061,00 |
| 26.03.2026 | 7,20 | 7,20 | 6,54 | 6,55 | -6,96% | 665.048,00 |
| 25.03.2026 | 7,25 | 7,30 | 6,89 | 7,04 | 1,88% | 452.693,00 |
| 24.03.2026 | 6,95 | 7,00 | 6,55 | 6,91 | -1,00% | 1.092.115,00 |
| 23.03.2026 | 6,82 | 7,17 | 6,76 | 6,98 | 3,25% | 956.971,00 |
| 20.03.2026 | 6,99 | 7,10 | 6,64 | 6,76 | -3,29% | 828.762,00 |
| 19.03.2026 | 6,61 | 7,05 | 6,55 | 6,99 | -3,85% | 996.997,00 |
| 18.03.2026 | 7,59 | 7,67 | 7,23 | 7,27 | -7,15% | 587.432,00 |
| 17.03.2026 | 8,10 | 8,40 | 7,75 | 7,83 | -1,14% | 785.128,00 |
| 16.03.2026 | 7,57 | 7,99 | 7,55 | 7,92 | 3,26% | 580.280,00 |
| 13.03.2026 | 8,15 | 8,21 | 7,52 | 7,67 | -6,69% | 1.178.408,00 |
| 12.03.2026 | 8,35 | 8,47 | 8,20 | 8,22 | -2,03% | 319.799,00 |
| 11.03.2026 | 8,65 | 8,66 | 8,18 | 8,39 | -3,01% | 223.155,00 |
| 10.03.2026 | 8,44 | 8,90 | 8,39 | 8,65 | 3,84% | 326.963,00 |
| 09.03.2026 | 8,14 | 8,42 | 7,86 | 8,33 | -0,95% | 414.838,00 |
| 06.03.2026 | 8,35 | 8,66 | 8,13 | 8,41 | -1,64% | 341.729,00 |
| 05.03.2026 | 8,78 | 8,84 | 8,26 | 8,55 | -2,73% | 668.502,00 |
| 04.03.2026 | 8,62 | 9,00 | 8,38 | 8,79 | 4,89% | 913.545,00 |
| 03.03.2026 | 8,58 | 8,59 | 8,00 | 8,38 | -6,99% | 462.702,00 |
| 02.03.2026 | 9,14 | 9,25 | 8,67 | 9,01 | -0,44% | 481.888,00 |
| 27.02.2026 | 8,90 | 9,13 | 8,86 | 9,05 | 1,80% | 684.470,00 |
| 26.02.2026 | 8,55 | 8,90 | 8,48 | 8,89 | 3,01% | 409.767,00 |
| 25.02.2026 | 8,60 | 8,81 | 8,53 | 8,63 | 1,17% | 415.214,00 |
| 24.02.2026 | 7,95 | 8,60 | 7,92 | 8,53 | 4,28% | 455.149,00 |
| 23.02.2026 | 8,19 | 8,39 | 8,07 | 8,18 | 0,74% | 310.903,00 |
| 20.02.2026 | 7,97 | 8,14 | 7,83 | 8,12 | 1,50% | 440.533,00 |
| 19.02.2026 | 7,61 | 8,00 | 7,60 | 8,00 | 3,90% | 437.568,00 |
| 18.02.2026 | 7,64 | 7,86 | 7,60 | 7,70 | 1,99% | 369.699,00 |
| 17.02.2026 | 7,32 | 7,56 | 7,26 | 7,55 | 0,80% | 524.256,00 |
| 13.02.2026 | 7,44 | 7,61 | 7,38 | 7,49 | 2,60% | 352.642,00 |
| 12.02.2026 | 7,87 | 7,92 | 7,26 | 7,30 | -8,18% | 486.665,00 |
| 11.02.2026 | 7,96 | 8,00 | 7,70 | 7,95 | 1,15% | 348.820,00 |
| 10.02.2026 | 7,92 | 7,94 | 7,77 | 7,86 | -0,13% | 379.855,00 |
| 09.02.2026 | 7,51 | 7,93 | 7,48 | 7,87 | 6,93% | 542.574,00 |
| 06.02.2026 | 7,25 | 7,53 | 7,20 | 7,36 | 3,95% | 321.373,00 |
| 05.02.2026 | 7,50 | 7,59 | 7,00 | 7,08 | -9,11% | 562.821,00 |
| 04.02.2026 | 7,84 | 7,94 | 7,39 | 7,79 | -0,76% | 582.386,00 |
| 03.02.2026 | 7,88 | 7,95 | 7,54 | 7,85 | 3,56% | 440.093,00 |
| 02.02.2026 | 7,38 | 7,78 | 7,31 | 7,58 | 0,93% | 702.642,00 |
| 30.01.2026 | 7,99 | 8,30 | 7,41 | 7,51 | -7,97% | 1.208.361,00 |
| 29.01.2026 | 8,83 | 8,85 | 8,08 | 8,16 | -5,66% | 663.965,00 |
| 28.01.2026 | 8,71 | 8,91 | 8,48 | 8,65 | 1,17% | 798.089,00 |
| 27.01.2026 | 8,43 | 8,61 | 8,05 | 8,55 | 2,15% | 579.278,00 |
| 26.01.2026 | 8,54 | 8,96 | 8,26 | 8,37 | 0,00% | 1.184.783,00 |
| 23.01.2026 | 8,35 | 8,47 | 8,10 | 8,37 | 0,84% | 767.118,00 |
| 22.01.2026 | 8,27 | 8,68 | 8,22 | 8,30 | 0,97% | 807.830,00 |
| 21.01.2026 | 8,53 | 8,55 | 8,15 | 8,22 | -1,91% | 492.467,00 |
| 20.01.2026 | 8,17 | 8,48 | 8,11 | 8,38 | 1,21% | 628.615,00 |
| 16.01.2026 | 8,27 | 8,32 | 8,04 | 8,28 | -0,12% | 456.933,00 |
| 15.01.2026 | 8,17 | 8,41 | 8,04 | 8,29 | 1,59% | 793.863,00 |
| 14.01.2026 | 8,27 | 8,27 | 8,04 | 8,16 | -0,12% | 527.766,00 |
| 13.01.2026 | 8,25 | 8,35 | 8,09 | 8,17 | 0,00% | 444.655,00 |
| 12.01.2026 | 8,32 | 8,58 | 8,09 | 8,17 | 0,37% | 731.093,00 |
| 09.01.2026 | 8,29 | 8,36 | 8,11 | 8,14 | -1,09% | 256.575,00 |
| 08.01.2026 | 8,20 | 8,28 | 8,03 | 8,23 | -1,20% | 281.954,00 |
| 07.01.2026 | 7,85 | 8,38 | 7,70 | 8,33 | 2,97% | 896.995,00 |
| 06.01.2026 | 8,15 | 8,16 | 8,01 | 8,09 | 0,12% | 720.568,00 |
| 05.01.2026 | 7,84 | 8,30 | 7,84 | 8,08 | 4,26% | 536.714,00 |
| 02.01.2026 | 7,93 | 8,00 | 7,49 | 7,75 | -0,39% | 486.287,00 |
| 31.12.2025 | 7,73 | 7,91 | 7,73 | 7,78 | 0,13% | 382.101,00 |
| 30.12.2025 | 7,85 | 7,95 | 7,65 | 7,77 | 1,30% | 442.665,00 |
| 29.12.2025 | 7,91 | 8,07 | 7,65 | 7,67 | -7,70% | 768.851,00 |
| 26.12.2025 | 8,28 | 8,40 | 8,11 | 8,31 | 2,09% | 330.881,00 |
| 24.12.2025 | 8,25 | 8,25 | 8,00 | 8,14 | -1,93% | 248.665,00 |
| 23.12.2025 | 8,45 | 8,49 | 8,16 | 8,30 | -1,31% | 530.899,00 |
| 22.12.2025 | 8,45 | 8,63 | 8,39 | 8,41 | 2,06% | 671.300,00 |
| 19.12.2025 | 8,20 | 8,48 | 8,12 | 8,24 | 1,48% | 1.053.931,00 |
| 18.12.2025 | 7,69 | 8,14 | 7,63 | 8,12 | 4,77% | 738.885,00 |
| 17.12.2025 | 7,93 | 7,99 | 7,69 | 7,75 | -1,77% | 464.685,00 |
| 16.12.2025 | 7,90 | 8,10 | 7,76 | 7,89 | -0,13% | 223.249,00 |
| 15.12.2025 | 8,00 | 8,18 | 7,89 | 7,90 | -0,50% | 384.723,00 |
| 12.12.2025 | 8,05 | 8,17 | 7,78 | 7,94 | 0,38% | 672.300,00 |
| 11.12.2025 | 7,81 | 8,08 | 7,65 | 7,91 | 1,15% | 516.605,00 |
| 10.12.2025 | 7,73 | 7,82 | 7,43 | 7,82 | 0,51% | 591.631,00 |
| 09.12.2025 | 7,41 | 7,79 | 7,39 | 7,78 | 5,71% | 483.044,00 |
| 08.12.2025 | 7,21 | 7,50 | 7,15 | 7,36 | 0,82% | 592.285,00 |
| 05.12.2025 | 7,67 | 7,68 | 7,27 | 7,30 | -3,44% | 528.500,00 |
| 04.12.2025 | 7,45 | 7,63 | 7,37 | 7,56 | 1,07% | 424.188,00 |
| 03.12.2025 | 7,42 | 7,53 | 7,31 | 7,48 | 1,63% | 302.080,00 |
| 02.12.2025 | 7,49 | 7,50 | 7,21 | 7,36 | -1,74% | 409.437,00 |
| 01.12.2025 | 7,42 | 7,59 | 7,28 | 7,49 | 1,22% | 516.478,00 |
| 28.11.2025 | 7,30 | 7,49 | 7,21 | 7,40 | 1,93% | 431.422,00 |
| 26.11.2025 | 7,07 | 7,26 | 7,06 | 7,26 | 3,71% | 453.392,00 |
| 25.11.2025 | 6,88 | 7,10 | 6,83 | 7,00 | 1,60% | 304.948,00 |
| 24.11.2025 | 6,54 | 6,93 | 6,53 | 6,89 | 5,19% | 291.775,00 |
| 21.11.2025 | 6,52 | 6,70 | 6,42 | 6,55 | 0,46% | 404.597,00 |
| 20.11.2025 | 6,83 | 6,99 | 6,52 | 6,52 | -3,98% | 514.776,00 |
| 19.11.2025 | 6,91 | 7,03 | 6,66 | 6,79 | -0,15% | 530.293,00 |
| 18.11.2025 | 6,95 | 7,09 | 6,66 | 6,80 | -1,45% | 434.102,00 |
| 17.11.2025 | 6,78 | 7,00 | 6,68 | 6,90 | 2,53% | 393.859,00 |
| 14.11.2025 | 6,60 | 6,86 | 6,50 | 6,73 | -4,40% | 685.557,00 |
| 13.11.2025 | 7,25 | 7,29 | 6,91 | 7,04 | -3,16% | 515.047,00 |
| 12.11.2025 | 6,92 | 7,29 | 6,83 | 7,27 | 5,36% | 678.365,00 |
| 11.11.2025 | 6,70 | 6,94 | 6,69 | 6,90 | 3,92% | 493.493,00 |
| 10.11.2025 | 6,63 | 6,81 | 6,61 | 6,64 | 2,47% | 495.402,00 |
| 07.11.2025 | 6,32 | 6,48 | 6,18 | 6,48 | 3,51% | 387.163,00 |
| 06.11.2025 | 6,40 | 6,62 | 6,19 | 6,26 | -1,57% | 520.523,00 |
| 05.11.2025 | 6,35 | 6,45 | 6,24 | 6,36 | 1,44% | 499.123,00 |