Echtzeit-Aktienkurs Metalla Royalty & Streaming Ltd.
Bid:
Ask:
Aktienkurse zur Metalla Royalty & Streaming Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 8,25 | 8,51 | 8,15 | 8,40 | 0,12% | 288.402,00 |
| 05.08.2026 | 8,15 | 8,43 | 8,07 | 8,39 | 6,88% | 554.722,00 |
| 04.08.2026 | 7,63 | 7,99 | 7,63 | 7,85 | 4,67% | 411.637,00 |
| 03.08.2026 | 7,34 | 7,56 | 7,25 | 7,50 | 1,90% | 312.490,00 |
| 31.07.2026 | 7,41 | 7,42 | 7,26 | 7,36 | -3,41% | 233.789,00 |
| 30.07.2026 | 7,43 | 7,65 | 7,27 | 7,62 | 3,39% | 255.589,00 |
| 29.07.2026 | 7,32 | 7,53 | 7,16 | 7,37 | 0,14% | 306.656,00 |
| 28.07.2026 | 7,56 | 7,57 | 7,22 | 7,36 | -3,92% | 276.946,00 |
| 27.07.2026 | 7,71 | 7,85 | 7,54 | 7,66 | 1,73% | 323.183,00 |
| 24.07.2026 | 7,62 | 7,74 | 7,48 | 7,53 | -0,40% | 199.254,00 |
| 23.07.2026 | 7,59 | 7,66 | 7,47 | 7,56 | -2,58% | 348.041,00 |
| 22.07.2026 | 7,65 | 7,97 | 7,60 | 7,76 | 2,92% | 481.417,00 |
| 21.07.2026 | 7,41 | 7,65 | 7,31 | 7,54 | 4,43% | 328.543,00 |
| 20.07.2026 | 7,28 | 7,36 | 7,14 | 7,22 | -0,55% | 411.379,00 |
| 17.07.2026 | 7,11 | 7,42 | 7,10 | 7,26 | 1,26% | 479.920,00 |
| 16.07.2026 | 7,29 | 7,32 | 7,03 | 7,17 | -2,85% | 611.747,00 |
| 15.07.2026 | 7,33 | 7,59 | 7,20 | 7,38 | 0,68% | 500.246,00 |
| 14.07.2026 | 7,30 | 7,48 | 7,20 | 7,33 | 4,56% | 531.507,00 |
| 13.07.2026 | 7,05 | 7,12 | 6,92 | 7,01 | -1,82% | 290.567,00 |
| 10.07.2026 | 6,95 | 7,22 | 6,93 | 7,14 | 1,85% | 429.415,00 |
| 09.07.2026 | 6,75 | 7,07 | 6,75 | 7,01 | 5,10% | 415.503,00 |
| 08.07.2026 | 6,61 | 6,74 | 6,41 | 6,67 | -2,20% | 392.919,00 |
| 07.07.2026 | 7,38 | 7,41 | 6,73 | 6,82 | -7,59% | 453.322,00 |
| 06.07.2026 | 7,66 | 7,81 | 7,38 | 7,38 | -3,40% | 317.288,00 |
| 02.07.2026 | 7,78 | 7,99 | 7,50 | 7,64 | -0,52% | 524.375,00 |
| 01.07.2026 | 7,61 | 7,93 | 7,59 | 7,68 | 0,92% | 414.975,00 |
| 30.06.2026 | 7,53 | 7,68 | 7,43 | 7,61 | 1,06% | 449.021,00 |
| 29.06.2026 | 7,38 | 7,57 | 7,33 | 7,53 | 1,48% | 570.781,00 |
| 26.06.2026 | 6,89 | 7,47 | 6,89 | 7,42 | 7,07% | 594.564,00 |
| 25.06.2026 | 6,73 | 6,98 | 6,65 | 6,93 | 5,16% | 423.727,00 |
| 24.06.2026 | 6,83 | 6,94 | 6,46 | 6,59 | -5,86% | 447.498,00 |
| 23.06.2026 | 7,00 | 7,10 | 6,91 | 7,00 | -3,45% | 436.714,00 |
| 22.06.2026 | 7,24 | 7,31 | 7,03 | 7,25 | -2,42% | 537.692,00 |
| 18.06.2026 | 7,69 | 7,88 | 7,30 | 7,43 | -2,62% | 529.907,00 |
| 17.06.2026 | 7,64 | 8,10 | 7,60 | 7,63 | -0,65% | 736.702,00 |
| 16.06.2026 | 7,72 | 7,89 | 7,66 | 7,68 | 0,26% | 396.415,00 |
| 15.06.2026 | 7,75 | 7,89 | 7,52 | 7,66 | 4,79% | 472.428,00 |
| 12.06.2026 | 7,21 | 7,40 | 7,13 | 7,31 | 1,81% | 442.742,00 |
| 11.06.2026 | 6,65 | 7,21 | 6,62 | 7,18 | 7,97% | 517.794,00 |
| 10.06.2026 | 6,65 | 6,79 | 6,56 | 6,65 | -1,19% | 548.556,00 |
| 09.06.2026 | 7,28 | 7,35 | 6,55 | 6,73 | -6,66% | 688.579,00 |
| 08.06.2026 | 7,05 | 7,28 | 7,02 | 7,21 | 2,71% | 287.627,00 |
| 05.06.2026 | 7,46 | 7,57 | 6,93 | 7,02 | -8,83% | 1.169.243,00 |
| 04.06.2026 | 7,83 | 7,90 | 7,61 | 7,70 | -0,13% | 461.721,00 |
| 03.06.2026 | 7,91 | 7,97 | 7,67 | 7,71 | -3,38% | 669.728,00 |
| 02.06.2026 | 7,87 | 8,02 | 7,77 | 7,98 | 1,53% | 425.120,00 |
| 01.06.2026 | 7,68 | 7,88 | 7,60 | 7,86 | 0,00% | 632.994,00 |
| 29.05.2026 | 7,69 | 7,94 | 7,58 | 7,86 | 2,88% | 555.499,00 |
| 28.05.2026 | 7,35 | 7,75 | 7,35 | 7,64 | 2,83% | 784.943,00 |
| 27.05.2026 | 7,09 | 7,50 | 7,02 | 7,43 | 3,48% | 730.196,00 |
| 26.05.2026 | 6,87 | 7,24 | 6,87 | 7,18 | 5,74% | 850.644,00 |
| 22.05.2026 | 6,72 | 6,87 | 6,63 | 6,79 | 0,44% | 322.754,00 |
| 21.05.2026 | 6,74 | 6,93 | 6,66 | 6,76 | 0,60% | 359.104,00 |
| 20.05.2026 | 6,57 | 6,79 | 6,53 | 6,72 | 2,75% | 374.689,00 |
| 19.05.2026 | 6,50 | 6,60 | 6,29 | 6,54 | -0,61% | 590.955,00 |
| 18.05.2026 | 6,85 | 6,96 | 6,53 | 6,58 | -3,38% | 413.501,00 |
| 15.05.2026 | 7,34 | 7,46 | 6,80 | 6,81 | -8,47% | 471.609,00 |
| 14.05.2026 | 7,64 | 7,64 | 7,34 | 7,44 | -2,36% | 393.159,00 |
| 13.05.2026 | 7,31 | 7,75 | 7,17 | 7,62 | 3,25% | 384.160,00 |
| 12.05.2026 | 7,38 | 7,56 | 7,16 | 7,38 | -2,38% | 550.070,00 |
| 11.05.2026 | 7,32 | 7,58 | 7,28 | 7,56 | 3,99% | 459.750,00 |
| 08.05.2026 | 7,09 | 7,49 | 7,02 | 7,27 | 2,11% | 321.802,00 |
| 07.05.2026 | 7,36 | 7,50 | 7,08 | 7,12 | -0,42% | 547.245,00 |
| 06.05.2026 | 7,02 | 7,24 | 6,98 | 7,15 | 5,93% | 421.008,00 |
| 05.05.2026 | 6,86 | 7,04 | 6,74 | 6,75 | -0,15% | 277.115,00 |
| 04.05.2026 | 6,70 | 6,89 | 6,59 | 6,76 | 0,15% | 394.975,00 |
| 01.05.2026 | 6,66 | 6,83 | 6,64 | 6,75 | 1,35% | 227.360,00 |
| 30.04.2026 | 6,62 | 6,86 | 6,60 | 6,66 | 2,78% | 272.376,00 |
| 29.04.2026 | 6,58 | 6,60 | 6,37 | 6,48 | -2,11% | 566.275,00 |
| 28.04.2026 | 6,72 | 6,84 | 6,50 | 6,62 | -3,50% | 463.705,00 |
| 27.04.2026 | 6,80 | 6,92 | 6,72 | 6,86 | 0,88% | 297.633,00 |
| 24.04.2026 | 6,76 | 6,91 | 6,76 | 6,80 | 0,44% | 249.202,00 |
| 23.04.2026 | 6,85 | 7,06 | 6,63 | 6,77 | -2,03% | 377.570,00 |
| 22.04.2026 | 6,80 | 7,01 | 6,77 | 6,91 | 2,98% | 261.822,00 |
| 21.04.2026 | 7,06 | 7,11 | 6,68 | 6,71 | -5,89% | 461.535,00 |
| 20.04.2026 | 6,93 | 7,13 | 6,85 | 7,13 | 1,28% | 368.165,00 |
| 17.04.2026 | 6,90 | 7,20 | 6,90 | 7,04 | 4,30% | 403.222,00 |
| 16.04.2026 | 6,86 | 7,04 | 6,70 | 6,75 | -0,74% | 354.299,00 |
| 15.04.2026 | 6,91 | 7,03 | 6,80 | 6,80 | -2,58% | 287.594,00 |
| 14.04.2026 | 6,90 | 7,14 | 6,87 | 6,98 | 2,95% | 350.246,00 |
| 13.04.2026 | 6,62 | 6,89 | 6,47 | 6,78 | -1,88% | 394.879,00 |
| 10.04.2026 | 6,79 | 6,98 | 6,73 | 6,91 | 3,60% | 427.126,00 |
| 09.04.2026 | 6,68 | 6,93 | 6,60 | 6,67 | -0,89% | 355.603,00 |
| 08.04.2026 | 7,07 | 7,22 | 6,60 | 6,73 | 1,51% | 370.713,00 |
| 07.04.2026 | 6,66 | 6,72 | 6,46 | 6,63 | -0,30% | 421.592,00 |
| 06.04.2026 | 6,75 | 6,82 | 6,61 | 6,65 | -2,06% | 343.821,00 |
| 02.04.2026 | 6,40 | 6,85 | 6,25 | 6,79 | -0,29% | 379.534,00 |
| 01.04.2026 | 6,84 | 7,12 | 6,68 | 6,81 | 2,71% | 580.113,00 |
| 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 |