8,544$
2,08%
Echtzeit-Aktienkurs Metalla Royalty & Streaming Ltd.
Bid:
Ask:
Aktienkurse zur Metalla Royalty & Streaming Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 8,38 | 8,60 | 8,10 | 8,60 | 2,73% | - |
| 26.01.2026 | 8,52 | 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 | 8,24 | 8,68 | 8,22 | 8,30 | 0,97% | 807.830,00 |
| 21.01.2026 | 8,51 | 8,55 | 8,15 | 8,22 | -1,91% | 492.467,00 |
| 20.01.2026 | 8,14 | 8,48 | 8,11 | 8,38 | 4,31% | 628.615,00 |
| 19.01.2026 | 8,32 | 8,34 | 7,95 | 8,03 | -2,97% | - |
| 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 | 8,22 | 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 | 8,28 | 8,28 | 8,03 | 8,23 | -1,20% | 281.954,00 |
| 07.01.2026 | 7,87 | 8,38 | 7,70 | 8,33 | 2,97% | 896.995,00 |
| 06.01.2026 | 8,08 | 8,16 | 8,01 | 8,09 | 0,12% | 720.568,00 |
| 05.01.2026 | 7,86 | 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 | 8,40 | 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 | 7,67 | 8,14 | 7,63 | 8,12 | 4,77% | 738.885,00 |
| 17.12.2025 | 7,99 | 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 | 8,07 | 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 | 7,77 | 7,82 | 7,43 | 7,82 | 0,51% | 591.631,00 |
| 09.12.2025 | 7,39 | 7,79 | 7,39 | 7,78 | 5,71% | 483.044,00 |
| 08.12.2025 | 7,20 | 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 | 7,42 | 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 | 7,42 | 7,50 | 7,21 | 7,36 | -1,74% | 409.437,00 |
| 01.12.2025 | 7,51 | 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 | 6,89 | 7,10 | 6,83 | 7,00 | 1,60% | 304.948,00 |
| 24.11.2025 | 6,59 | 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 | 6,82 | 6,99 | 6,52 | 6,52 | -3,98% | 514.776,00 |
| 19.11.2025 | 6,84 | 7,03 | 6,66 | 6,79 | -0,15% | 530.293,00 |
| 18.11.2025 | 6,91 | 7,09 | 6,66 | 6,80 | -1,45% | 434.102,00 |
| 17.11.2025 | 6,72 | 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 | 7,27 | 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 | 6,68 | 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 | 6,49 | 6,62 | 6,19 | 6,26 | -1,57% | 520.523,00 |
| 05.11.2025 | 6,33 | 6,45 | 6,24 | 6,36 | 1,44% | 499.123,00 |
| 04.11.2025 | 6,63 | 6,64 | 6,24 | 6,27 | -7,11% | 961.144,00 |
| 03.11.2025 | 6,81 | 6,97 | 6,65 | 6,75 | -1,75% | 557.534,00 |
| 31.10.2025 | 6,81 | 6,90 | 6,72 | 6,87 | 0,88% | 446.500,00 |
| 30.10.2025 | 6,71 | 6,94 | 6,71 | 6,81 | 1,19% | 430.208,00 |
| 29.10.2025 | 6,93 | 7,00 | 6,68 | 6,73 | -0,74% | 555.544,00 |
| 28.10.2025 | 6,70 | 6,87 | 6,67 | 6,78 | -0,44% | 697.347,00 |
| 27.10.2025 | 6,68 | 6,92 | 6,55 | 6,81 | -1,73% | 1.040.179,00 |
| 24.10.2025 | 6,93 | 7,10 | 6,85 | 6,93 | -1,22% | 750.553,00 |
| 23.10.2025 | 6,88 | 7,25 | 6,88 | 7,02 | 3,48% | 1.098.398,00 |
| 22.10.2025 | 6,81 | 7,18 | 6,61 | 6,78 | -2,45% | 1.047.399,00 |
| 21.10.2025 | 6,90 | 7,13 | 6,80 | 6,95 | -4,27% | 2.978.432,00 |
| 20.10.2025 | 7,11 | 7,32 | 6,94 | 7,26 | 4,41% | 684.920,00 |
| 17.10.2025 | 7,37 | 7,37 | 6,81 | 6,95 | -7,66% | - |
| 16.10.2025 | 7,59 | 7,73 | 7,43 | 7,53 | -0,13% | 700.437,00 |
| 15.10.2025 | 7,19 | 7,54 | 7,16 | 7,54 | 6,20% | 739.116,00 |
| 14.10.2025 | 7,28 | 7,28 | 7,03 | 7,10 | -3,14% | 822.481,00 |
| 13.10.2025 | 6,83 | 7,37 | 6,83 | 7,33 | 10,39% | 906.649,00 |
| 10.10.2025 | 6,78 | 6,87 | 6,55 | 6,64 | -1,34% | 765.690,00 |
| 09.10.2025 | 6,99 | 6,99 | 6,55 | 6,73 | -3,44% | 924.170,00 |
| 08.10.2025 | 6,96 | 7,07 | 6,81 | 6,97 | 2,20% | 504.096,00 |
| 07.10.2025 | 6,98 | 7,05 | 6,71 | 6,82 | -2,15% | 614.406,00 |
| 06.10.2025 | 6,74 | 7,09 | 6,62 | 6,97 | 5,45% | 1.021.268,00 |
| 03.10.2025 | 6,58 | 6,78 | 6,51 | 6,61 | 0,46% | 868.656,00 |
| 02.10.2025 | 6,61 | 6,67 | 6,21 | 6,58 | 0,77% | 965.328,00 |
| 01.10.2025 | 6,40 | 6,60 | 6,35 | 6,53 | 2,83% | 541.114,00 |
| 30.09.2025 | 6,22 | 6,41 | 6,12 | 6,35 | 1,28% | 401.065,00 |
| 29.09.2025 | 6,29 | 6,35 | 6,18 | 6,27 | 1,62% | 518.482,00 |
| 26.09.2025 | 6,00 | 6,22 | 6,00 | 6,17 | 2,83% | 491.617,00 |
| 25.09.2025 | 5,92 | 6,06 | 5,88 | 6,00 | 0,50% | 498.376,00 |
| 24.09.2025 | 6,00 | 6,19 | 5,90 | 5,97 | -0,50% | 492.648,00 |
| 23.09.2025 | 5,97 | 6,12 | 5,90 | 6,00 | 2,04% | 525.301,00 |
| 22.09.2025 | 5,92 | 6,03 | 5,80 | 5,88 | 0,86% | 553.956,00 |
| 19.09.2025 | 5,61 | 5,87 | 5,58 | 5,83 | 4,86% | 960.225,00 |
| 18.09.2025 | 5,51 | 5,60 | 5,42 | 5,56 | 0,72% | 579.908,00 |
| 17.09.2025 | 5,43 | 5,63 | 5,31 | 5,52 | 0,91% | 556.738,00 |
| 16.09.2025 | 5,57 | 5,71 | 5,46 | 5,47 | -2,32% | 642.198,00 |
| 15.09.2025 | 5,67 | 5,80 | 5,57 | 5,60 | -1,75% | 848.251,00 |
| 12.09.2025 | 5,85 | 5,94 | 5,57 | 5,70 | -2,23% | 2.761.163,00 |
| 11.09.2025 | 5,52 | 5,84 | 5,50 | 5,83 | 5,62% | 814.493,00 |
| 10.09.2025 | 5,54 | 5,71 | 5,45 | 5,52 | -0,72% | 562.653,00 |
| 09.09.2025 | 5,62 | 5,69 | 5,51 | 5,56 | -0,18% | 581.935,00 |
| 08.09.2025 | 5,67 | 5,72 | 5,48 | 5,57 | -0,54% | 787.969,00 |
| 05.09.2025 | 5,32 | 5,66 | 5,32 | 5,60 | 3,32% | 820.792,00 |