12,260$
7,92%
Echtzeit-Aktienkurs Versamet Royalties Corp
Bid:
Ask:
Aktienkurse zur Versamet Royalties Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 11,41 | 12,33 | 11,29 | 12,20 | 7,39% | 188.326,00 |
| 25.06.2026 | 11,33 | 11,60 | 11,08 | 11,36 | 1,79% | 131.313,00 |
| 24.06.2026 | 11,36 | 11,43 | 10,89 | 11,16 | -3,88% | 184.982,00 |
| 23.06.2026 | 11,51 | 11,63 | 11,25 | 11,61 | -1,53% | 133.274,00 |
| 22.06.2026 | 12,00 | 12,04 | 11,72 | 11,79 | -2,08% | 135.931,00 |
| 18.06.2026 | 12,58 | 12,63 | 11,86 | 12,04 | -3,14% | 75.340,00 |
| 17.06.2026 | 12,99 | 13,25 | 12,40 | 12,43 | -3,49% | 142.476,00 |
| 16.06.2026 | 13,06 | 13,58 | 12,88 | 12,88 | -1,30% | 157.115,00 |
| 15.06.2026 | 12,96 | 13,71 | 12,80 | 13,05 | 4,07% | 295.455,00 |
| 12.06.2026 | 11,76 | 12,60 | 11,66 | 12,54 | 6,81% | 176.912,00 |
| 11.06.2026 | 11,05 | 11,74 | 10,90 | 11,74 | 8,20% | 163.690,00 |
| 10.06.2026 | 10,86 | 11,40 | 10,74 | 10,85 | -2,95% | 207.428,00 |
| 09.06.2026 | 11,87 | 12,50 | 10,87 | 11,18 | -4,28% | 481.713,00 |
| 08.06.2026 | 12,00 | 12,35 | 11,66 | 11,68 | -3,63% | 294.507,00 |
| 05.06.2026 | 12,75 | 12,75 | 11,47 | 12,12 | -5,39% | 302.578,00 |
| 04.06.2026 | 12,71 | 12,97 | 12,34 | 12,81 | 1,75% | 161.657,00 |
| 03.06.2026 | 13,30 | 13,34 | 12,54 | 12,59 | -5,27% | 135.655,00 |
| 02.06.2026 | 13,48 | 13,68 | 13,11 | 13,29 | -1,63% | 159.238,00 |
| 01.06.2026 | 13,65 | 13,80 | 13,00 | 13,51 | -0,15% | 535.261,00 |
| 29.05.2026 | 13,03 | 13,81 | 12,70 | 13,53 | 3,68% | 309.124,00 |
| 28.05.2026 | 12,52 | 13,22 | 11,87 | 13,05 | 6,53% | 193.354,00 |
| 27.05.2026 | 12,15 | 12,39 | 11,70 | 12,25 | -0,49% | 101.616,00 |
| 26.05.2026 | 12,17 | 12,88 | 12,09 | 12,31 | 3,53% | 203.003,00 |
| 22.05.2026 | 11,99 | 11,99 | 11,60 | 11,89 | 0,25% | 150.905,00 |
| 21.05.2026 | 11,31 | 11,94 | 11,26 | 11,86 | 2,68% | 111.403,00 |
| 20.05.2026 | 11,07 | 11,57 | 10,84 | 11,55 | 6,65% | 207.576,00 |
| 19.05.2026 | 11,30 | 11,30 | 10,64 | 10,83 | -4,41% | 147.381,00 |
| 18.05.2026 | 11,34 | 11,56 | 11,01 | 11,33 | 1,43% | 93.615,00 |
| 15.05.2026 | 12,27 | 12,42 | 10,90 | 11,17 | -8,96% | 231.482,00 |
| 14.05.2026 | 12,84 | 13,25 | 12,08 | 12,27 | -7,40% | 139.394,00 |
| 13.05.2026 | 12,61 | 13,33 | 12,50 | 13,25 | 5,33% | 181.563,00 |
| 12.05.2026 | 12,62 | 12,62 | 12,06 | 12,58 | -0,32% | 70.618,00 |
| 11.05.2026 | 12,15 | 12,70 | 12,06 | 12,62 | 3,61% | 180.185,00 |
| 08.05.2026 | 11,85 | 12,28 | 11,85 | 12,18 | 3,75% | 70.545,00 |
| 07.05.2026 | 11,99 | 12,35 | 11,71 | 11,74 | -1,26% | 98.220,00 |
| 06.05.2026 | 11,19 | 11,91 | 11,18 | 11,89 | 8,19% | 123.000,00 |
| 05.05.2026 | 11,21 | 11,44 | 10,90 | 10,99 | -2,48% | 144.421,00 |
| 04.05.2026 | 11,42 | 11,61 | 11,09 | 11,27 | -1,31% | 154.754,00 |
| 01.05.2026 | 11,10 | 11,42 | 11,09 | 11,42 | 2,42% | 97.950,00 |
| 30.04.2026 | 11,38 | 11,58 | 11,10 | 11,15 | -2,02% | 142.761,00 |
| 29.04.2026 | 12,12 | 12,12 | 11,31 | 11,38 | -6,11% | 182.048,00 |
| 28.04.2026 | 12,55 | 12,55 | 11,88 | 12,12 | -3,73% | 136.833,00 |
| 27.04.2026 | 12,31 | 12,70 | 12,06 | 12,59 | 2,44% | 177.380,00 |
| 24.04.2026 | 12,70 | 12,72 | 12,18 | 12,29 | -2,23% | 125.242,00 |
| 23.04.2026 | 12,72 | 12,95 | 12,41 | 12,57 | -1,10% | 173.489,00 |
| 22.04.2026 | 12,75 | 12,95 | 12,56 | 12,71 | 2,01% | 205.567,00 |
| 21.04.2026 | 13,47 | 13,47 | 12,32 | 12,46 | -6,81% | 513.753,00 |
| 20.04.2026 | 12,33 | 13,73 | 11,64 | 13,37 | 21,21% | 1.161.527,00 |
| 17.04.2026 | 11,20 | 11,53 | 11,03 | 11,03 | -0,45% | 81.991,00 |
| 16.04.2026 | 11,52 | 11,57 | 11,00 | 11,08 | -4,40% | 149.514,00 |
| 15.04.2026 | 11,81 | 11,86 | 11,40 | 11,59 | -2,93% | 90.603,00 |
| 14.04.2026 | 11,71 | 12,06 | 11,67 | 11,94 | 2,05% | 69.996,00 |
| 13.04.2026 | 11,91 | 11,91 | 11,55 | 11,70 | -2,26% | 129.272,00 |
| 10.04.2026 | 12,45 | 12,50 | 11,90 | 11,97 | -3,55% | 91.761,00 |
| 09.04.2026 | 11,73 | 12,50 | 11,69 | 12,41 | 6,98% | 208.339,00 |
| 08.04.2026 | 11,92 | 11,92 | 11,34 | 11,60 | 2,11% | 239.897,00 |
| 07.04.2026 | 11,00 | 11,39 | 10,75 | 11,36 | 6,97% | 410.426,00 |
| 06.04.2026 | 10,00 | 10,97 | 10,00 | 10,62 | 6,84% | 180.739,00 |
| 02.04.2026 | 9,40 | 10,00 | 9,10 | 9,94 | 5,19% | 138.779,00 |
| 01.04.2026 | 9,75 | 9,79 | 9,36 | 9,45 | -0,63% | 97.565,00 |
| 31.03.2026 | 9,21 | 9,62 | 9,21 | 9,51 | 2,48% | 107.910,00 |
| 30.03.2026 | 9,69 | 9,82 | 9,19 | 9,28 | -2,32% | 102.549,00 |
| 27.03.2026 | 9,50 | 9,66 | 9,26 | 9,50 | 0,00% | 161.623,00 |
| 26.03.2026 | 10,05 | 10,05 | 9,43 | 9,50 | -6,31% | 205.118,00 |
| 25.03.2026 | 10,28 | 10,35 | 10,01 | 10,14 | 0,20% | 112.685,00 |
| 24.03.2026 | 10,34 | 10,34 | 9,96 | 10,12 | -0,98% | 144.824,00 |
| 23.03.2026 | 10,34 | 10,68 | 10,15 | 10,22 | 1,69% | 266.330,00 |