1,738€
-1,84%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 1,75 | 1,77 | 1,74 | 1,74 | -1,69% | 14.700,00 |
| 04.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,02% | 1.138,00 |
| 03.07.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 2,06% | 3.297,00 |
| 02.07.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 2,41% | 18.453,00 |
| 01.07.2024 | 1,68 | 1,69 | 1,66 | 1,66 | -1,48% | - |
| 28.06.2024 | 1,69 | 1,70 | 1,66 | 1,69 | 0,00% | - |
| 27.06.2024 | 1,71 | 1,71 | 1,69 | 1,69 | 0,30% | 778,00 |
| 26.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 5.000,00 |
| 25.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 590,00 |
| 24.06.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -1,46% | - |
| 21.06.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -1,44% | 3.446,00 |
| 20.06.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 5,45% | 6.000,00 |
| 19.06.2024 | 1,70 | 1,70 | 1,65 | 1,65 | -3,23% | 7.100,00 |
| 18.06.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 2,71% | 1.814,00 |
| 17.06.2024 | 1,66 | 1,68 | 1,64 | 1,66 | -1,48% | 11.650,00 |
| 14.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,46% | 1.000,00 |
| 13.06.2024 | 1,71 | 1,72 | 1,68 | 1,71 | -2,29% | 6.050,00 |
| 12.06.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 3,55% | 6.900,00 |
| 11.06.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -1,17% | 12.000,00 |
| 10.06.2024 | 1,71 | 1,74 | 1,68 | 1,71 | -0,58% | 2.635,00 |
| 07.06.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -1,01% | 280,00 |
| 06.06.2024 | 1,75 | 1,75 | 1,72 | 1,74 | 1,31% | - |
| 05.06.2024 | 1,74 | 1,75 | 1,72 | 1,72 | 0,00% | 2.430,00 |
| 04.06.2024 | 1,76 | 1,76 | 1,72 | 1,72 | -3,38% | 10.476,00 |
| 03.06.2024 | 1,77 | 1,78 | 1,76 | 1,78 | -1,39% | 3.000,00 |
| 31.05.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -6,01% | 525,00 |
| 30.05.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 2,13% | 2.895,00 |
| 29.05.2024 | 1,85 | 1,88 | 1,85 | 1,88 | -0,79% | 1.400,00 |
| 28.05.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 0,27% | 4.000,00 |
| 27.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | 52,00 |
| 24.05.2024 | 1,87 | 1,89 | 1,87 | 1,87 | 0,00% | 2.100,00 |
| 23.05.2024 | 1,88 | 1,88 | 1,81 | 1,87 | -1,84% | 6.970,00 |
| 22.05.2024 | 1,94 | 1,95 | 1,88 | 1,90 | -2,56% | 4.340,00 |
| 21.05.2024 | 1,95 | 1,96 | 1,89 | 1,95 | 2,63% | 16.438,00 |
| 20.05.2024 | 1,89 | 1,91 | 1,88 | 1,90 | 4,97% | 5.411,00 |
| 17.05.2024 | 1,76 | 1,81 | 1,75 | 1,81 | 4,32% | 14.530,00 |
| 16.05.2024 | 1,75 | 1,76 | 1,74 | 1,74 | -1,14% | 6.250,00 |
| 15.05.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -4,10% | 1.727,00 |
| 14.05.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 4,87% | 2.860,00 |
| 13.05.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -2,79% | 300,00 |
| 10.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,57% | 2.450,00 |
| 09.05.2024 | 1,75 | 1,76 | 1,73 | 1,75 | 0,00% | - |
| 08.05.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 1,45% | 9.431,00 |
| 07.05.2024 | 1,79 | 1,79 | 1,73 | 1,73 | -0,29% | 2.563,00 |
| 06.05.2024 | 1,75 | 1,75 | 1,73 | 1,73 | 2,67% | 1.225,00 |
| 03.05.2024 | 1,70 | 1,72 | 1,69 | 1,69 | -2,03% | 2.210,00 |
| 02.05.2024 | 1,69 | 1,72 | 1,67 | 1,72 | -1,99% | 11.772,00 |
| 30.04.2024 | 1,80 | 1,80 | 1,76 | 1,76 | -2,77% | 280,00 |
| 29.04.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 2,85% | 5.000,00 |
| 26.04.2024 | 1,79 | 1,80 | 1,76 | 1,76 | -1,40% | 6.207,00 |
| 25.04.2024 | 1,76 | 1,80 | 1,76 | 1,78 | 2,30% | 5.997,00 |
| 24.04.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -1,69% | 1.344,00 |
| 23.04.2024 | 1,80 | 1,80 | 1,76 | 1,77 | -2,21% | 4.698,00 |
| 22.04.2024 | 1,79 | 1,82 | 1,77 | 1,81 | -1,90% | 16.191,00 |
| 19.04.2024 | 1,86 | 1,86 | 1,85 | 1,85 | 0,54% | 2.986,00 |
| 18.04.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 1,10% | - |
| 17.04.2024 | 1,80 | 1,85 | 1,77 | 1,82 | 0,55% | - |
| 16.04.2024 | 1,86 | 1,86 | 1,81 | 1,81 | -1,90% | 3.500,00 |
| 15.04.2024 | 1,83 | 1,87 | 1,80 | 1,84 | -2,39% | 7.956,00 |
| 12.04.2024 | 1,93 | 2,10 | 1,89 | 1,89 | -1,82% | 25.650,00 |
| 11.04.2024 | 1,82 | 1,92 | 1,82 | 1,92 | 6,37% | 7.238,00 |
| 10.04.2024 | 1,80 | 1,82 | 1,79 | 1,81 | 0,28% | 7.331,00 |
| 09.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 3,75% | 2.413,00 |
| 08.04.2024 | 1,84 | 1,85 | 1,74 | 1,74 | -3,61% | 8.095,00 |
| 05.04.2024 | 1,78 | 1,84 | 1,78 | 1,80 | 4,05% | 7.592,00 |
| 04.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | 4.700,00 |
| 03.04.2024 | 1,69 | 1,73 | 1,66 | 1,73 | 1,17% | 6.822,00 |
| 02.04.2024 | 1,70 | 1,75 | 1,70 | 1,71 | 5,90% | 12.358,00 |
| 28.03.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,94% | 5.100,00 |
| 27.03.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -0,31% | 8.704,00 |
| 26.03.2024 | 1,57 | 1,67 | 1,56 | 1,60 | 3,23% | - |
| 25.03.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -3,13% | 11.300,00 |
| 22.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | 2.000,00 |
| 21.03.2024 | 1,70 | 1,70 | 1,59 | 1,59 | -0,62% | 12.914,00 |
| 20.03.2024 | 1,53 | 1,60 | 1,53 | 1,60 | 0,63% | 7.900,00 |
| 19.03.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 0,00% | 4.400,00 |
| 18.03.2024 | 1,58 | 1,59 | 1,56 | 1,59 | 1,92% | 6.500,00 |
| 15.03.2024 | 1,53 | 1,56 | 1,42 | 1,56 | -0,64% | 11.800,00 |
| 14.03.2024 | 1,57 | 1,57 | 1,48 | 1,57 | -1,26% | 10.244,00 |
| 13.03.2024 | 1,61 | 1,61 | 1,57 | 1,59 | 1,27% | 10.910,00 |
| 12.03.2024 | 1,64 | 1,67 | 1,57 | 1,57 | -4,27% | 4.569,00 |
| 11.03.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 3,47% | 4.802,00 |
| 08.03.2024 | 1,56 | 1,61 | 1,56 | 1,59 | 0,96% | 13.120,00 |
| 07.03.2024 | 1,59 | 1,61 | 1,57 | 1,57 | -0,32% | 9.521,00 |
| 06.03.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 3,28% | 6.664,00 |
| 05.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,48% | 5.800,00 |
| 04.03.2024 | 1,50 | 1,61 | 1,49 | 1,58 | 9,34% | 8.120,00 |
| 01.03.2024 | 1,39 | 1,50 | 1,39 | 1,45 | 4,33% | 12.125,00 |
| 29.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,84% | 1.500,00 |
| 28.02.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -1,81% | 2.364,00 |
| 27.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | 2.915,00 |
| 26.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 359,00 |
| 23.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | 3.500,00 |
| 22.02.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 1,09% | 3.587,00 |
| 21.02.2024 | 1,36 | 1,38 | 1,36 | 1,38 | -0,36% | 1.050,00 |
| 20.02.2024 | 1,41 | 1,42 | 1,38 | 1,38 | -0,72% | 5.280,00 |
| 19.02.2024 | 1,41 | 1,41 | 1,39 | 1,39 | 0,72% | 2.221,00 |
| 16.02.2024 | 1,37 | 1,40 | 1,36 | 1,38 | -0,72% | - |
| 15.02.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 5,30% | 850,00 |
| 14.02.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -2,94% | 3.975,00 |