1,645€
-0,90%
Echtzeit-Aktienkurs EMX Royalty Corp
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 1,66 | 1,69 | 1,65 | 1,69 | 1,81% | 5.451,00 |
| 07.04.2025 | 1,70 | 1,72 | 1,66 | 1,66 | -1,78% | 46.879,00 |
| 04.04.2025 | 1,80 | 1,80 | 1,69 | 1,69 | -6,11% | 17.330,00 |
| 03.04.2025 | 1,85 | 1,85 | 1,77 | 1,80 | -2,44% | 7.343,00 |
| 02.04.2025 | 1,91 | 1,91 | 1,85 | 1,85 | -2,64% | 4.000,00 |
| 01.04.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 1,88% | 1.229,00 |
| 31.03.2025 | 1,91 | 1,91 | 1,86 | 1,86 | -3,88% | 2.361,00 |
| 28.03.2025 | 1,95 | 1,97 | 1,94 | 1,94 | -1,78% | 3.020,00 |
| 27.03.2025 | 1,92 | 1,98 | 1,92 | 1,97 | 1,03% | 3.063,00 |
| 26.03.2025 | 1,82 | 1,95 | 1,82 | 1,95 | 8,03% | 3.529,00 |
| 25.03.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 2,85% | 4.000,00 |
| 24.03.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | 93,00 |
| 21.03.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -2,23% | 5.000,00 |
| 20.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 3,76% | 1.500,00 |
| 19.03.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -0,29% | 2.591,00 |
| 18.03.2025 | 1,73 | 1,74 | 1,71 | 1,74 | -0,29% | 6.830,00 |
| 17.03.2025 | 1,71 | 1,74 | 1,71 | 1,74 | -0,85% | 4.450,00 |
| 14.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,29% | 1.000,00 |
| 13.03.2025 | 1,66 | 1,75 | 1,66 | 1,75 | 6,38% | 1.370,00 |
| 12.03.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 1,23% | 1.200,00 |
| 11.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,88% | 1.000,00 |
| 10.03.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,31% | 4.651,00 |
| 07.03.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,74% | 3.321,00 |
| 06.03.2025 | 1,65 | 1,68 | 1,63 | 1,65 | -0,30% | - |
| 05.03.2025 | 1,65 | 1,65 | 1,59 | 1,65 | -2,08% | 8.589,00 |
| 04.03.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -3,16% | 1.689,00 |
| 03.03.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 2,35% | 1.561,00 |
| 28.02.2025 | 1,66 | 1,70 | 1,64 | 1,70 | -0,29% | 8.446,00 |
| 27.02.2025 | 1,67 | 1,71 | 1,67 | 1,71 | -1,45% | 1.800,00 |
| 26.02.2025 | 1,72 | 1,76 | 1,72 | 1,73 | 2,67% | 2.281,00 |
| 25.02.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -0,30% | 1.737,00 |
| 24.02.2025 | 1,75 | 1,75 | 1,69 | 1,69 | -2,87% | 4.944,00 |
| 21.02.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 2,05% | 5.750,00 |
| 20.02.2025 | 1,78 | 1,78 | 1,71 | 1,71 | -3,13% | 4.981,00 |
| 19.02.2025 | 1,73 | 1,76 | 1,73 | 1,76 | -0,85% | 4.800,00 |
| 18.02.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 1,14% | 3.500,00 |
| 17.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,23% | 456,00 |
| 14.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 300,00 |
| 13.02.2025 | 1,82 | 1,83 | 1,78 | 1,79 | -0,28% | - |
| 12.02.2025 | 1,78 | 1,81 | 1,73 | 1,79 | -1,10% | 8.467,00 |
| 11.02.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -0,55% | 4.700,00 |
| 10.02.2025 | 1,81 | 1,84 | 1,78 | 1,82 | 1,39% | 6.101,00 |
| 07.02.2025 | 1,77 | 1,80 | 1,75 | 1,80 | 2,28% | 4.728,00 |
| 06.02.2025 | 1,78 | 1,79 | 1,75 | 1,76 | -1,13% | - |
| 05.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,60% | 580,00 |
| 04.02.2025 | 1,73 | 1,78 | 1,73 | 1,73 | 0,58% | 8.255,00 |
| 03.02.2025 | 1,71 | 1,72 | 1,70 | 1,72 | -0,29% | 231,00 |
| 31.01.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 2,07% | 3.361,00 |
| 30.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | 250,00 |
| 29.01.2025 | 1,63 | 1,65 | 1,61 | 1,62 | -0,61% | - |
| 28.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,93% | 1.700,00 |
| 27.01.2025 | 1,61 | 1,62 | 1,58 | 1,62 | -0,31% | 9.998,00 |
| 24.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -1,52% | 2.150,00 |
| 23.01.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,15% | 1.989,00 |
| 22.01.2025 | 1,65 | 1,67 | 1,62 | 1,65 | 0,46% | - |
| 21.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | 2.230,00 |
| 20.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | 1.000,00 |
| 17.01.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 1,55% | - |
| 16.01.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -3,87% | 1.013,00 |
| 15.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,90% | 1.280,00 |
| 14.01.2025 | 1,66 | 1,67 | 1,65 | 1,67 | -1,48% | - |
| 13.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | 500,00 |
| 10.01.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 7,69% | 1.372,00 |
| 09.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | 150,00 |
| 08.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,74% | 65,00 |
| 07.01.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -5,03% | 7.174,00 |
| 06.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | 500,00 |
| 03.01.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -1,76% | 4.800,00 |
| 02.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,49% | 1.170,00 |
| 30.12.2024 | 1,67 | 1,68 | 1,67 | 1,68 | -0,30% | 1.001,00 |
| 27.12.2024 | 1,69 | 1,69 | 1,68 | 1,68 | 4,35% | 3.533,00 |
| 23.12.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -1,53% | 2.397,00 |
| 20.12.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 1,55% | 500,00 |
| 19.12.2024 | 1,61 | 1,61 | 1,59 | 1,61 | -1,83% | 10.547,00 |
| 18.12.2024 | 1,65 | 1,66 | 1,64 | 1,64 | 0,00% | 2.901,00 |
| 17.12.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | 4.200,00 |
| 16.12.2024 | 1,68 | 1,68 | 1,65 | 1,65 | -1,05% | 5.125,00 |
| 13.12.2024 | 1,68 | 1,68 | 1,64 | 1,67 | -1,33% | - |
| 12.12.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 3,36% | 2.500,00 |
| 11.12.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -3,82% | 4.000,00 |
| 10.12.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 1,80% | 900,00 |
| 09.12.2024 | 1,65 | 1,67 | 1,63 | 1,67 | 2,14% | 5.600,00 |
| 06.12.2024 | 1,59 | 1,64 | 1,58 | 1,64 | 3,15% | 10.050,00 |
| 05.12.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -2,76% | 3.500,00 |
| 04.12.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -1,51% | 1.500,00 |
| 03.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | 1,00 |
| 02.12.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 1,52% | 641,00 |
| 29.11.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 1,23% | 1.550,00 |
| 28.11.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -1,21% | 1.058,00 |
| 27.11.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -1,49% | 2.515,00 |
| 26.11.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 0,90% | 3.500,00 |
| 25.11.2024 | 1,65 | 1,67 | 1,65 | 1,66 | -0,90% | 3.254,00 |
| 22.11.2024 | 1,69 | 1,74 | 1,68 | 1,68 | 0,00% | 1.365,00 |
| 21.11.2024 | 1,65 | 1,68 | 1,63 | 1,68 | 2,13% | - |
| 20.11.2024 | 1,67 | 1,67 | 1,61 | 1,64 | -2,67% | 8.910,00 |
| 19.11.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -2,88% | 1.100,00 |
| 18.11.2024 | 1,69 | 1,77 | 1,69 | 1,74 | 5,47% | 11.084,00 |
| 15.11.2024 | 1,69 | 1,69 | 1,65 | 1,65 | 1,54% | 5.032,00 |
| 14.11.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,31% | 1.800,00 |
| 13.11.2024 | 1,68 | 1,72 | 1,62 | 1,62 | -1,82% | 7.452,00 |