17,680$
3,27%
Echtzeit-Aktienkurs Elemental Royalty Corp
Bid:
Ask:
Aktienkurse zur Elemental Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 17,00 | 18,36 | 16,93 | 17,63 | 2,98% | 403.412,00 |
| 20.03.2026 | 18,09 | 18,22 | 16,90 | 17,12 | -6,70% | 2.017.427,00 |
| 19.03.2026 | 18,88 | 19,68 | 17,85 | 18,35 | -8,62% | 523.930,00 |
| 18.03.2026 | 21,46 | 22,00 | 20,02 | 20,08 | -9,35% | 398.239,00 |
| 17.03.2026 | 22,83 | 23,27 | 22,05 | 22,15 | -2,29% | 239.407,00 |
| 16.03.2026 | 23,27 | 24,78 | 22,50 | 22,67 | 1,36% | 479.427,00 |
| 13.03.2026 | 24,07 | 24,18 | 22,06 | 22,37 | -7,77% | 492.700,00 |
| 12.03.2026 | 22,41 | 24,64 | 21,50 | 24,25 | 7,40% | 1.069.283,00 |
| 11.03.2026 | 23,00 | 23,01 | 21,76 | 22,58 | -2,55% | 224.820,00 |
| 10.03.2026 | 23,17 | 24,17 | 23,06 | 23,17 | 0,17% | 202.879,00 |
| 09.03.2026 | 22,00 | 23,14 | 21,50 | 23,13 | 1,67% | 186.455,00 |
| 06.03.2026 | 21,96 | 23,20 | 21,12 | 22,75 | 4,55% | 304.988,00 |
| 05.03.2026 | 22,98 | 23,21 | 21,50 | 21,76 | -5,06% | 188.939,00 |
| 04.03.2026 | 21,81 | 23,15 | 21,50 | 22,92 | 6,31% | 309.065,00 |
| 03.03.2026 | 22,36 | 22,36 | 20,87 | 21,56 | -7,90% | 316.804,00 |
| 02.03.2026 | 23,96 | 24,00 | 22,60 | 23,41 | -0,93% | 187.524,00 |
| 27.02.2026 | 23,00 | 23,74 | 22,66 | 23,63 | 2,21% | 150.063,00 |
| 26.02.2026 | 22,38 | 23,12 | 22,10 | 23,12 | 2,71% | 88.497,00 |
| 25.02.2026 | 23,22 | 23,22 | 22,50 | 22,51 | -2,13% | 159.529,00 |
| 24.02.2026 | 21,51 | 23,13 | 21,16 | 23,00 | 3,93% | 136.090,00 |
| 23.02.2026 | 22,32 | 22,94 | 21,64 | 22,13 | 0,32% | 189.240,00 |
| 20.02.2026 | 21,54 | 22,33 | 21,17 | 22,06 | 2,41% | 204.260,00 |
| 19.02.2026 | 20,46 | 21,60 | 20,07 | 21,54 | 5,28% | 212.677,00 |
| 18.02.2026 | 19,75 | 21,01 | 19,54 | 20,46 | 5,41% | 214.701,00 |
| 17.02.2026 | 20,90 | 20,90 | 18,90 | 19,41 | -7,79% | 201.290,00 |
| 13.02.2026 | 20,00 | 21,13 | 20,00 | 21,05 | 5,89% | 138.714,00 |
| 12.02.2026 | 20,78 | 20,96 | 19,76 | 19,88 | -4,42% | 299.777,00 |
| 11.02.2026 | 21,67 | 21,75 | 20,58 | 20,80 | -2,39% | 194.398,00 |
| 10.02.2026 | 20,95 | 22,00 | 20,37 | 21,31 | 2,30% | 230.077,00 |
| 09.02.2026 | 19,56 | 20,85 | 19,54 | 20,83 | 8,38% | 210.912,00 |
| 06.02.2026 | 18,65 | 19,40 | 18,63 | 19,22 | 4,51% | 323.237,00 |
| 05.02.2026 | 20,02 | 20,48 | 18,30 | 18,39 | -13,05% | 641.386,00 |
| 04.02.2026 | 21,92 | 22,09 | 20,10 | 21,15 | -0,84% | 320.284,00 |
| 03.02.2026 | 21,31 | 21,85 | 20,68 | 21,33 | 5,02% | 335.632,00 |
| 02.02.2026 | 21,85 | 22,15 | 19,90 | 20,31 | -9,01% | 512.494,00 |
| 30.01.2026 | 23,94 | 23,98 | 21,99 | 22,32 | -5,34% | 899.516,00 |
| 29.01.2026 | 21,62 | 26,96 | 19,28 | 23,58 | 13,31% | 2.193.893,00 |
| 28.01.2026 | 21,83 | 21,83 | 20,00 | 20,81 | 0,58% | 196.824,00 |
| 27.01.2026 | 20,53 | 20,76 | 19,40 | 20,69 | 4,87% | 174.179,00 |
| 26.01.2026 | 21,50 | 22,00 | 19,62 | 19,73 | -5,96% | 371.879,00 |
| 23.01.2026 | 19,77 | 21,03 | 19,69 | 20,98 | 6,12% | 195.523,00 |
| 22.01.2026 | 20,00 | 20,11 | 19,43 | 19,77 | -0,80% | 232.351,00 |
| 21.01.2026 | 20,54 | 20,81 | 19,75 | 19,93 | -1,97% | 195.393,00 |
| 20.01.2026 | 20,12 | 22,01 | 19,95 | 20,33 | 1,90% | 371.437,00 |
| 16.01.2026 | 20,17 | 20,78 | 19,30 | 19,95 | -0,99% | 225.752,00 |
| 15.01.2026 | 19,83 | 20,20 | 19,26 | 20,15 | 1,66% | 143.360,00 |
| 14.01.2026 | 20,17 | 20,98 | 19,65 | 19,82 | -1,29% | 346.263,00 |
| 13.01.2026 | 19,41 | 20,24 | 18,90 | 20,08 | 3,93% | 301.986,00 |
| 12.01.2026 | 18,46 | 19,40 | 18,25 | 19,32 | 6,15% | 381.864,00 |
| 09.01.2026 | 18,12 | 18,43 | 17,54 | 18,20 | 1,79% | 189.672,00 |
| 08.01.2026 | 17,99 | 17,99 | 17,06 | 17,88 | 0,56% | 196.655,00 |
| 07.01.2026 | 17,05 | 18,10 | 16,65 | 17,78 | 4,22% | 229.871,00 |
| 06.01.2026 | 16,87 | 17,16 | 16,68 | 17,06 | 2,96% | 162.776,00 |
| 05.01.2026 | 16,20 | 17,18 | 16,07 | 16,57 | 4,94% | 175.678,00 |
| 02.01.2026 | 17,00 | 17,23 | 15,71 | 15,79 | -6,95% | 210.945,00 |
| 31.12.2025 | 16,95 | 17,10 | 16,60 | 16,97 | 1,74% | 120.799,00 |
| 30.12.2025 | 16,77 | 17,18 | 16,19 | 16,68 | 1,40% | 178.334,00 |
| 29.12.2025 | 17,30 | 17,30 | 16,00 | 16,45 | -7,06% | 240.165,00 |
| 26.12.2025 | 17,10 | 17,77 | 17,00 | 17,70 | 5,67% | 215.962,00 |
| 24.12.2025 | 16,71 | 17,00 | 16,42 | 16,75 | 2,01% | 119.953,00 |
| 23.12.2025 | 16,46 | 16,63 | 16,21 | 16,42 | 1,17% | 75.030,00 |
| 22.12.2025 | 16,60 | 16,80 | 16,07 | 16,23 | -0,61% | 164.576,00 |
| 19.12.2025 | 14,99 | 16,36 | 14,99 | 16,33 | 8,50% | 238.349,00 |
| 18.12.2025 | 14,99 | 15,35 | 14,89 | 15,05 | 0,33% | 113.678,00 |
| 17.12.2025 | 15,52 | 15,60 | 15,00 | 15,00 | -3,04% | 96.678,00 |
| 16.12.2025 | 15,57 | 15,82 | 15,30 | 15,47 | -0,13% | 107.610,00 |
| 15.12.2025 | 15,30 | 15,90 | 15,29 | 15,49 | 2,72% | 142.583,00 |
| 12.12.2025 | 15,75 | 15,75 | 14,95 | 15,08 | -0,46% | 128.921,00 |
| 11.12.2025 | 15,11 | 15,48 | 14,90 | 15,15 | 1,13% | 185.173,00 |
| 10.12.2025 | 14,63 | 15,14 | 14,40 | 14,98 | 2,39% | 149.901,00 |
| 09.12.2025 | 14,11 | 14,70 | 14,11 | 14,63 | 3,69% | 135.721,00 |
| 08.12.2025 | 14,50 | 14,77 | 14,01 | 14,11 | -2,69% | 151.816,00 |
| 05.12.2025 | 15,00 | 15,05 | 14,50 | 14,50 | -1,76% | 103.096,00 |
| 04.12.2025 | 14,47 | 14,91 | 14,46 | 14,76 | -1,60% | 181.471,00 |
| 03.12.2025 | 15,88 | 15,92 | 14,87 | 15,00 | -3,54% | 151.865,00 |
| 02.12.2025 | 15,45 | 15,85 | 14,90 | 15,55 | 2,00% | 289.223,00 |
| 01.12.2025 | 14,50 | 15,43 | 14,22 | 15,25 | 6,61% | 435.801,00 |
| 28.11.2025 | 14,94 | 15,20 | 14,30 | 14,30 | 0,42% | 114.324,00 |
| 26.11.2025 | 12,97 | 14,51 | 12,83 | 14,24 | 10,39% | 238.688,00 |
| 25.11.2025 | 13,00 | 13,02 | 12,80 | 12,90 | 0,86% | 188.613,00 |
| 24.11.2025 | 12,75 | 12,91 | 12,59 | 12,79 | 1,59% | 302.816,00 |
| 21.11.2025 | 13,75 | 13,75 | 12,58 | 12,59 | -2,59% | 219.034,00 |
| 20.11.2025 | 12,98 | 13,85 | 12,93 | 12,93 | -2,82% | 132.352,00 |
| 19.11.2025 | 13,65 | 14,09 | 13,19 | 13,30 | -2,42% | 227.478,00 |
| 18.11.2025 | 14,53 | 14,83 | 13,63 | 13,63 | -8,15% | 338.618,00 |
| 17.11.2025 | 14,76 | 15,98 | 14,61 | 14,84 | -5,05% | 224.533,00 |
| 14.11.2025 | 16,10 | 16,22 | 15,15 | 15,63 | 0,84% | 26.316,00 |
| 13.11.2025 | 15,00 | 16,03 | 15,00 | 15,50 | 5,95% | 42.302,00 |
| 12.11.2025 | 14,21 | 14,98 | 14,21 | 14,63 | -0,27% | 14.597,00 |
| 11.11.2025 | 14,88 | 14,90 | 14,67 | 14,67 | -1,21% | 3.405,00 |
| 10.11.2025 | 14,71 | 15,51 | 14,62 | 14,85 | 1,71% | 12.772,00 |
| 07.11.2025 | 13,83 | 14,60 | 13,83 | 14,60 | 5,90% | 12.291,00 |
| 06.11.2025 | 14,39 | 14,39 | 13,67 | 13,79 | -3,26% | 5.254,00 |
| 05.11.2025 | 14,09 | 14,27 | 13,85 | 14,25 | 2,67% | 8.358,00 |
| 04.11.2025 | 14,64 | 14,64 | 13,87 | 13,88 | -5,43% | 18.619,00 |
| 03.11.2025 | 14,74 | 14,77 | 14,60 | 14,68 | -2,15% | 5.812,00 |
| 31.10.2025 | 14,92 | 15,10 | 14,63 | 15,00 | 0,52% | 7.671,00 |
| 30.10.2025 | 15,17 | 15,17 | 14,87 | 14,92 | -1,69% | 4.681,00 |
| 29.10.2025 | 15,31 | 15,35 | 15,18 | 15,18 | -0,97% | 4.337,00 |
| 28.10.2025 | 14,92 | 15,33 | 14,90 | 15,33 | 3,78% | 6.172,00 |