17,810$
6,14%
Echtzeit-Aktienkurs Elemental Royalty Corp
Bid:
Ask:
Aktienkurse zur Elemental Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 16,76 | 18,11 | 16,76 | 17,76 | 5,84% | 455.088,00 |
| 22.05.2026 | 16,85 | 17,00 | 16,52 | 16,78 | -1,47% | 276.867,00 |
| 21.05.2026 | 16,21 | 17,15 | 16,21 | 17,03 | 2,41% | 226.170,00 |
| 20.05.2026 | 15,98 | 16,78 | 15,68 | 16,63 | 4,72% | 297.558,00 |
| 19.05.2026 | 16,75 | 16,81 | 15,77 | 15,88 | -6,37% | 446.684,00 |
| 18.05.2026 | 16,82 | 17,35 | 16,65 | 16,96 | 0,59% | 258.429,00 |
| 15.05.2026 | 17,84 | 18,15 | 16,77 | 16,86 | -9,35% | 380.312,00 |
| 14.05.2026 | 19,40 | 19,70 | 18,17 | 18,60 | -4,27% | 324.878,00 |
| 13.05.2026 | 19,82 | 20,08 | 19,41 | 19,43 | -3,48% | 180.241,00 |
| 12.05.2026 | 19,64 | 20,37 | 19,32 | 20,13 | 0,00% | 229.797,00 |
| 11.05.2026 | 18,96 | 20,64 | 18,87 | 20,13 | 6,73% | 331.267,00 |
| 08.05.2026 | 17,88 | 19,00 | 17,88 | 18,86 | 7,46% | 374.402,00 |
| 07.05.2026 | 18,76 | 19,13 | 17,49 | 17,55 | -4,88% | 1.703.325,00 |
| 06.05.2026 | 17,90 | 18,90 | 17,50 | 18,45 | 8,53% | 407.129,00 |
| 05.05.2026 | 17,50 | 17,50 | 16,86 | 17,00 | -0,53% | 125.059,00 |
| 04.05.2026 | 16,56 | 17,63 | 16,56 | 17,09 | 1,48% | 178.617,00 |
| 01.05.2026 | 16,93 | 17,03 | 16,58 | 16,84 | -1,17% | 150.746,00 |
| 30.04.2026 | 16,78 | 17,25 | 16,52 | 17,04 | 4,28% | 211.938,00 |
| 29.04.2026 | 16,84 | 16,97 | 16,32 | 16,34 | -4,05% | 200.561,00 |
| 28.04.2026 | 17,76 | 17,76 | 16,80 | 17,03 | -5,28% | 192.020,00 |
| 27.04.2026 | 18,26 | 18,49 | 17,73 | 17,98 | -0,88% | 186.264,00 |
| 24.04.2026 | 17,80 | 18,35 | 17,52 | 18,14 | 1,97% | 169.840,00 |
| 23.04.2026 | 18,35 | 18,36 | 17,47 | 17,79 | -4,10% | 159.344,00 |
| 22.04.2026 | 18,77 | 19,05 | 18,36 | 18,55 | 1,59% | 128.906,00 |
| 21.04.2026 | 20,07 | 20,08 | 18,20 | 18,26 | -10,45% | 255.868,00 |
| 20.04.2026 | 20,57 | 20,57 | 20,04 | 20,39 | -0,88% | 131.719,00 |
| 17.04.2026 | 19,84 | 20,95 | 19,84 | 20,57 | 5,00% | 128.569,00 |
| 16.04.2026 | 19,89 | 20,17 | 19,40 | 19,59 | -1,16% | 93.741,00 |
| 15.04.2026 | 20,10 | 20,27 | 19,51 | 19,82 | -2,75% | 143.756,00 |
| 14.04.2026 | 19,86 | 20,43 | 19,85 | 20,38 | 4,62% | 252.368,00 |
| 13.04.2026 | 19,64 | 19,99 | 19,26 | 19,48 | -3,13% | 158.821,00 |
| 10.04.2026 | 19,76 | 20,48 | 19,76 | 20,11 | 2,18% | 183.478,00 |
| 09.04.2026 | 19,72 | 20,07 | 19,14 | 19,68 | 1,08% | 127.694,00 |
| 08.04.2026 | 19,72 | 20,14 | 19,17 | 19,47 | 3,51% | 206.611,00 |
| 07.04.2026 | 18,50 | 19,00 | 18,02 | 18,81 | 0,37% | 149.448,00 |
| 06.04.2026 | 19,19 | 19,51 | 18,66 | 18,74 | -2,34% | 229.355,00 |
| 02.04.2026 | 18,48 | 19,82 | 18,30 | 19,19 | -2,24% | 156.530,00 |
| 01.04.2026 | 19,26 | 20,50 | 18,81 | 19,63 | 4,19% | 409.679,00 |
| 31.03.2026 | 17,28 | 19,19 | 17,25 | 18,84 | 12,14% | 818.194,00 |
| 30.03.2026 | 17,72 | 17,91 | 16,61 | 16,80 | -3,50% | 184.591,00 |
| 27.03.2026 | 16,67 | 18,09 | 16,51 | 17,41 | 4,69% | 280.594,00 |
| 26.03.2026 | 18,12 | 18,50 | 16,56 | 16,63 | -10,59% | 306.692,00 |
| 25.03.2026 | 18,10 | 19,89 | 18,10 | 18,60 | 5,86% | 391.963,00 |
| 24.03.2026 | 17,45 | 17,79 | 16,81 | 17,57 | -0,34% | 235.564,00 |
| 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 |