15,250€
5,90%
Echtzeit-Aktienkurs Elemental Royalty Corp
Bid:
Ask:
Aktienkurse zur Elemental Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 14,60 | 15,55 | 14,50 | 15,20 | 4,83% | - |
| 25.05.2026 | 14,40 | 14,60 | 14,15 | 14,50 | 0,35% | 65.305,00 |
| 22.05.2026 | 14,70 | 14,75 | 14,25 | 14,45 | -1,70% | 1.650,00 |
| 21.05.2026 | 14,35 | 14,75 | 14,15 | 14,70 | 3,16% | 9.576,00 |
| 20.05.2026 | 13,70 | 14,45 | 13,55 | 14,25 | 4,40% | - |
| 19.05.2026 | 14,60 | 14,80 | 13,65 | 13,65 | -6,19% | - |
| 18.05.2026 | 14,55 | 14,80 | 14,30 | 14,55 | 0,34% | - |
| 15.05.2026 | 16,00 | 16,00 | 14,45 | 14,50 | -9,09% | - |
| 14.05.2026 | 16,60 | 16,90 | 15,60 | 15,95 | -4,49% | - |
| 13.05.2026 | 17,15 | 17,20 | 16,60 | 16,70 | -2,91% | - |
| 12.05.2026 | 17,10 | 17,30 | 16,50 | 17,20 | 0,58% | - |
| 11.05.2026 | 16,00 | 17,35 | 16,00 | 17,10 | 7,21% | - |
| 08.05.2026 | 14,95 | 16,10 | 14,90 | 15,95 | 6,33% | - |
| 07.05.2026 | 15,70 | 16,20 | 15,00 | 15,00 | -4,46% | - |
| 06.05.2026 | 14,55 | 16,05 | 14,55 | 15,70 | 7,90% | - |
| 05.05.2026 | 14,60 | 15,05 | 14,45 | 14,55 | -2,35% | 3.168,00 |
| 04.05.2026 | 14,45 | 15,05 | 14,30 | 14,90 | 2,76% | 37.000,00 |
| 30.04.2026 | 14,00 | 14,75 | 14,00 | 14,50 | 2,84% | 22.500,00 |
| 29.04.2026 | 14,65 | 14,80 | 13,95 | 14,10 | -3,09% | 3.243,00 |
| 28.04.2026 | 15,40 | 15,40 | 14,40 | 14,55 | -5,52% | - |
| 27.04.2026 | 15,65 | 15,75 | 15,10 | 15,40 | -0,65% | 8.125,00 |
| 24.04.2026 | 15,20 | 15,70 | 15,05 | 15,50 | 1,31% | - |
| 23.04.2026 | 15,85 | 15,95 | 15,00 | 15,30 | -3,47% | - |
| 22.04.2026 | 15,50 | 16,20 | 15,50 | 15,85 | 0,63% | 195,00 |
| 21.04.2026 | 17,30 | 17,35 | 15,75 | 15,75 | -8,96% | - |
| 20.04.2026 | 17,40 | 17,50 | 17,05 | 17,30 | -1,70% | 13.233,00 |
| 17.04.2026 | 16,60 | 17,65 | 16,50 | 17,60 | 5,39% | - |
| 16.04.2026 | 16,80 | 17,05 | 16,50 | 16,70 | 0,30% | - |
| 15.04.2026 | 17,30 | 17,40 | 16,60 | 16,65 | -3,20% | - |
| 14.04.2026 | 16,60 | 17,30 | 16,50 | 17,20 | 3,93% | - |
| 13.04.2026 | 16,95 | 17,20 | 16,45 | 16,55 | -3,22% | 9.873,00 |
| 10.04.2026 | 16,80 | 17,45 | 16,80 | 17,10 | 2,40% | - |
| 09.04.2026 | 16,70 | 17,05 | 16,50 | 16,70 | 0,60% | 3.168,00 |
| 08.04.2026 | 16,45 | 17,00 | 16,30 | 16,60 | 2,47% | 16.600,00 |
| 07.04.2026 | 16,55 | 16,55 | 15,65 | 16,20 | -2,44% | - |
| 02.04.2026 | 16,46 | 17,11 | 16,11 | 16,61 | -2,12% | 23.000,00 |
| 01.04.2026 | 16,28 | 17,60 | 16,13 | 16,97 | 3,89% | - |
| 31.03.2026 | 14,63 | 16,54 | 14,53 | 16,33 | 11,20% | - |
| 30.03.2026 | 15,12 | 15,50 | 14,59 | 14,69 | -3,23% | - |
| 27.03.2026 | 14,40 | 15,69 | 14,39 | 15,18 | 5,35% | 9.100,00 |
| 26.03.2026 | 16,28 | 16,42 | 14,39 | 14,41 | -10,80% | 12.600,00 |
| 25.03.2026 | 15,70 | 17,10 | 15,70 | 16,15 | 5,52% | 12.000,00 |
| 24.03.2026 | 15,25 | 15,69 | 14,63 | 15,31 | 0,56% | 9.523,00 |
| 23.03.2026 | 14,87 | 15,80 | 13,20 | 15,22 | -0,03% | - |
| 20.03.2026 | 15,75 | 16,97 | 14,64 | 15,23 | -3,27% | 4.230,00 |
| 19.03.2026 | 17,53 | 17,53 | 15,49 | 15,74 | -9,95% | 7.793,00 |
| 18.03.2026 | 19,16 | 19,31 | 17,48 | 17,48 | -8,82% | - |
| 17.03.2026 | 19,71 | 20,06 | 19,11 | 19,17 | -2,47% | - |
| 16.03.2026 | 19,52 | 21,39 | 19,18 | 19,66 | 0,59% | - |
| 13.03.2026 | 20,60 | 20,96 | 19,25 | 19,54 | -5,69% | 25.000,00 |
| 12.03.2026 | 19,46 | 21,35 | 18,68 | 20,72 | 6,64% | - |
| 11.03.2026 | 19,92 | 20,05 | 18,91 | 19,43 | -2,66% | - |
| 10.03.2026 | 19,87 | 20,66 | 19,80 | 19,96 | 1,22% | - |
| 09.03.2026 | 19,64 | 19,92 | 18,77 | 19,72 | 0,79% | 3.173,00 |
| 06.03.2026 | 18,75 | 19,92 | 18,34 | 19,57 | 4,37% | 26,00 |
| 05.03.2026 | 19,75 | 20,15 | 18,58 | 18,75 | -4,75% | - |
| 04.03.2026 | 18,57 | 19,79 | 18,28 | 19,68 | 6,23% | 1.240,00 |
| 03.03.2026 | 20,07 | 20,20 | 18,09 | 18,53 | -7,56% | 2.645,00 |
| 02.03.2026 | 20,14 | 20,90 | 19,30 | 20,04 | 0,50% | 8.748,00 |
| 27.02.2026 | 19,58 | 19,96 | 19,27 | 19,94 | 2,31% | - |
| 26.02.2026 | 19,05 | 19,50 | 18,81 | 19,49 | 1,96% | 675,00 |
| 25.02.2026 | 19,49 | 19,83 | 19,10 | 19,12 | -2,07% | 5.500,00 |
| 24.02.2026 | 18,75 | 19,59 | 18,02 | 19,52 | 4,39% | - |
| 23.02.2026 | 18,65 | 19,31 | 18,42 | 18,70 | 0,08% | - |
| 20.02.2026 | 18,32 | 18,86 | 17,97 | 18,69 | 2,44% | - |
| 19.02.2026 | 17,34 | 18,36 | 17,17 | 18,24 | 5,28% | - |
| 18.02.2026 | 16,39 | 17,75 | 16,39 | 17,33 | 5,90% | 35.600,00 |
| 17.02.2026 | 17,58 | 17,61 | 16,04 | 16,36 | -7,12% | - |
| 16.02.2026 | 17,74 | 17,77 | 17,62 | 17,62 | 0,28% | 5.152,00 |
| 13.02.2026 | 16,77 | 17,64 | 16,75 | 17,57 | 4,68% | - |
| 12.02.2026 | 17,59 | 17,74 | 16,77 | 16,78 | -4,22% | - |
| 11.02.2026 | 17,89 | 18,20 | 17,38 | 17,52 | -1,90% | - |
| 10.02.2026 | 17,50 | 18,42 | 17,22 | 17,86 | 2,50% | 1.363,00 |
| 09.02.2026 | 16,22 | 17,44 | 16,15 | 17,43 | 8,70% | 1.500,00 |
| 06.02.2026 | 16,30 | 16,40 | 15,70 | 16,03 | 2,56% | 6.861,00 |
| 05.02.2026 | 17,81 | 17,94 | 15,57 | 15,63 | -12,73% | - |
| 04.02.2026 | 18,03 | 18,49 | 17,11 | 17,91 | 0,22% | 9.300,00 |
| 03.02.2026 | 17,20 | 18,45 | 17,06 | 17,87 | 3,06% | 15.650,00 |
| 02.02.2026 | 18,35 | 18,91 | 16,92 | 17,34 | -7,84% | 10.725,00 |
| 30.01.2026 | 20,47 | 20,80 | 18,21 | 18,82 | -5,62% | 9.286,00 |
| 29.01.2026 | 17,36 | 21,33 | 16,29 | 19,94 | 14,37% | 2.600,00 |
| 28.01.2026 | 17,25 | 18,04 | 16,83 | 17,43 | 1,99% | 19.458,00 |
| 27.01.2026 | 16,62 | 17,17 | 16,31 | 17,09 | 2,80% | 7.450,00 |
| 26.01.2026 | 17,80 | 18,49 | 16,61 | 16,63 | -6,02% | 6.132,00 |
| 23.01.2026 | 16,84 | 17,88 | 16,83 | 17,69 | 5,55% | 3.884,00 |
| 22.01.2026 | 17,05 | 17,20 | 16,58 | 16,76 | -1,06% | - |
| 21.01.2026 | 17,35 | 18,00 | 16,89 | 16,94 | -2,05% | 6.192,00 |
| 20.01.2026 | 17,09 | 18,24 | 16,99 | 17,30 | 0,99% | 168,00 |
| 19.01.2026 | 17,25 | 17,45 | 16,98 | 17,13 | -0,29% | - |
| 16.01.2026 | 17,36 | 17,52 | 16,75 | 17,18 | 0,03% | - |
| 15.01.2026 | 17,03 | 17,29 | 16,66 | 17,17 | 1,36% | 5.400,00 |
| 14.01.2026 | 17,24 | 17,31 | 16,90 | 16,94 | -1,60% | 5.562,00 |
| 13.01.2026 | 16,57 | 17,32 | 16,30 | 17,22 | 3,86% | - |
| 12.01.2026 | 15,61 | 16,67 | 15,58 | 16,58 | 5,37% | 5.200,00 |
| 09.01.2026 | 15,36 | 15,83 | 14,92 | 15,73 | 2,71% | 1.848,00 |
| 08.01.2026 | 15,22 | 15,34 | 14,70 | 15,32 | 0,53% | 8.075,00 |
| 07.01.2026 | 14,59 | 15,44 | 14,26 | 15,24 | 4,53% | 5.280,00 |
| 06.01.2026 | 14,12 | 14,66 | 14,05 | 14,58 | 2,28% | 28.905,00 |
| 05.01.2026 | 13,52 | 14,66 | 13,46 | 14,25 | 4,09% | 3.605,00 |
| 02.01.2026 | 14,42 | 14,94 | 13,52 | 13,69 | -4,60% | - |