4,330€
2,85%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 4,37 | 4,40 | 4,26 | 4,35 | 3,21% | 2.155,00 |
| 03.10.2025 | 4,31 | 4,31 | 4,20 | 4,21 | 1,20% | 18.160,00 |
| 02.10.2025 | 4,36 | 4,37 | 4,13 | 4,16 | -5,88% | 2.372,00 |
| 01.10.2025 | 4,40 | 4,43 | 4,38 | 4,42 | 2,31% | 13.104,00 |
| 30.09.2025 | 4,37 | 4,37 | 4,11 | 4,32 | 1,41% | 13.689,00 |
| 29.09.2025 | 4,15 | 4,34 | 3,98 | 4,26 | 3,65% | 17.740,00 |
| 26.09.2025 | 3,95 | 4,12 | 3,93 | 4,11 | 4,85% | 14.306,00 |
| 25.09.2025 | 3,77 | 3,92 | 3,75 | 3,92 | 5,09% | 1.446,00 |
| 24.09.2025 | 3,85 | 3,85 | 3,69 | 3,73 | -1,84% | 31.579,00 |
| 23.09.2025 | 3,75 | 3,80 | 3,75 | 3,80 | 1,88% | 2.666,00 |
| 22.09.2025 | 3,69 | 3,75 | 3,64 | 3,73 | 3,04% | 10.873,00 |
| 19.09.2025 | 3,61 | 3,67 | 3,60 | 3,62 | 1,69% | 2.267,00 |
| 18.09.2025 | 3,45 | 3,56 | 3,40 | 3,56 | 4,40% | 1.141,00 |
| 17.09.2025 | 3,38 | 3,47 | 3,38 | 3,41 | 0,00% | 2.520,00 |
| 16.09.2025 | 3,60 | 3,62 | 3,41 | 3,41 | -3,67% | 8.745,00 |
| 15.09.2025 | 3,57 | 3,59 | 3,54 | 3,54 | -0,56% | 3.491,00 |
| 12.09.2025 | 3,63 | 3,66 | 3,56 | 3,56 | 0,56% | 6.704,00 |
| 11.09.2025 | 3,45 | 3,55 | 3,43 | 3,54 | -0,84% | 700,00 |
| 10.09.2025 | 3,56 | 3,60 | 3,54 | 3,57 | -3,12% | 3.199,00 |
| 09.09.2025 | 3,63 | 3,69 | 3,56 | 3,69 | 6,04% | 3.537,00 |
| 08.09.2025 | 3,47 | 3,52 | 3,46 | 3,48 | -0,71% | 7.325,00 |
| 05.09.2025 | 3,31 | 3,50 | 3,30 | 3,50 | 7,69% | 15.335,00 |
| 04.09.2025 | 3,33 | 3,33 | 3,23 | 3,25 | -0,31% | 2.430,00 |
| 03.09.2025 | 3,32 | 3,35 | 3,26 | 3,26 | -0,61% | 6.226,00 |
| 02.09.2025 | 3,21 | 3,31 | 3,15 | 3,28 | 1,23% | 4.646,00 |
| 01.09.2025 | 3,13 | 3,24 | 3,13 | 3,24 | 4,52% | 2.742,00 |
| 29.08.2025 | 3,04 | 3,13 | 3,04 | 3,10 | 1,31% | 5.762,00 |
| 28.08.2025 | 3,00 | 3,06 | 2,93 | 3,06 | 4,08% | 3.632,00 |
| 27.08.2025 | 2,89 | 2,94 | 2,89 | 2,94 | 2,44% | 6.962,00 |
| 26.08.2025 | 2,86 | 2,92 | 2,83 | 2,87 | 4,74% | 9.770,00 |
| 25.08.2025 | 2,82 | 2,89 | 2,74 | 2,74 | -2,14% | 863,00 |
| 22.08.2025 | 2,66 | 2,80 | 2,66 | 2,80 | 4,48% | 1.352,00 |
| 21.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,25% | 890,00 |
| 20.08.2025 | 2,72 | 2,77 | 2,72 | 2,77 | -2,81% | 1.395,00 |
| 19.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,71% | 430,00 |
| 18.08.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | 100,00 |
| 15.08.2025 | 2,88 | 2,88 | 2,83 | 2,83 | -0,35% | 5.122,00 |
| 14.08.2025 | 2,83 | 2,85 | 2,83 | 2,84 | -0,35% | 2.671,00 |
| 13.08.2025 | 2,70 | 2,85 | 2,70 | 2,85 | 7,55% | 3.182,00 |
| 12.08.2025 | 2,65 | 2,65 | 2,64 | 2,65 | -1,12% | 3.166,00 |
| 11.08.2025 | 2,61 | 2,70 | 2,61 | 2,68 | 0,75% | 13.526,00 |
| 08.08.2025 | 2,60 | 2,70 | 2,60 | 2,66 | 1,14% | 5.035,00 |
| 07.08.2025 | 2,63 | 2,66 | 2,63 | 2,63 | -0,38% | 15.465,00 |
| 06.08.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -0,38% | 1.000,00 |
| 05.08.2025 | 2,59 | 2,65 | 2,54 | 2,65 | 1,15% | 4.339,00 |
| 04.08.2025 | 2,53 | 2,62 | 2,51 | 2,62 | 2,75% | 1.701,00 |
| 01.08.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -1,54% | 489,00 |
| 31.07.2025 | 2,59 | 2,61 | 2,58 | 2,59 | 2,37% | 7.156,00 |
| 30.07.2025 | 2,68 | 2,68 | 2,53 | 2,53 | -5,24% | 4.250,00 |
| 29.07.2025 | 2,65 | 2,67 | 2,65 | 2,67 | 2,30% | 1.411,00 |
| 28.07.2025 | 2,67 | 2,71 | 2,61 | 2,61 | -2,25% | 5.383,00 |
| 25.07.2025 | 2,63 | 2,68 | 2,61 | 2,67 | 1,52% | 4.662,00 |
| 24.07.2025 | 2,62 | 2,63 | 2,58 | 2,63 | 0,00% | 6.995,00 |
| 23.07.2025 | 2,63 | 2,63 | 2,61 | 2,63 | 1,54% | 2.721,00 |
| 22.07.2025 | 2,52 | 2,59 | 2,52 | 2,59 | -0,38% | 2.716,00 |
| 21.07.2025 | 2,57 | 2,62 | 2,53 | 2,60 | 4,00% | 6.027,00 |
| 18.07.2025 | 2,47 | 2,51 | 2,46 | 2,50 | 1,21% | 2.700,00 |
| 17.07.2025 | 2,46 | 2,47 | 2,46 | 2,47 | -0,40% | 2.150,00 |
| 16.07.2025 | 2,42 | 2,50 | 2,42 | 2,48 | 3,77% | 2.891,00 |
| 15.07.2025 | 2,44 | 2,44 | 2,39 | 2,39 | 0,00% | 1.102,00 |
| 14.07.2025 | 2,40 | 2,47 | 2,39 | 2,39 | 0,00% | 4.752,00 |
| 11.07.2025 | 2,35 | 2,40 | 2,35 | 2,39 | 3,02% | 2.548,00 |
| 10.07.2025 | 2,30 | 2,33 | 2,30 | 2,32 | 1,31% | 6.392,00 |
| 09.07.2025 | 2,29 | 2,31 | 2,23 | 2,29 | -3,38% | 21.023,00 |
| 08.07.2025 | 2,41 | 2,41 | 2,37 | 2,37 | -2,07% | 3.858,00 |
| 07.07.2025 | 2,48 | 2,49 | 2,36 | 2,42 | -2,81% | 12.117,00 |
| 04.07.2025 | 2,37 | 2,50 | 2,37 | 2,49 | 4,62% | 4.013,00 |
| 03.07.2025 | 2,24 | 2,38 | 2,24 | 2,38 | 8,68% | 17.720,00 |
| 02.07.2025 | 2,12 | 2,19 | 2,12 | 2,19 | 1,39% | 6.631,00 |
| 01.07.2025 | 2,15 | 2,17 | 2,15 | 2,16 | 0,93% | 613,00 |
| 30.06.2025 | 2,13 | 2,15 | 2,13 | 2,14 | 1,90% | 3.735,00 |
| 27.06.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -2,33% | 1.450,00 |
| 26.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,47% | 700,00 |
| 25.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | 241,00 |
| 24.06.2025 | 2,08 | 2,10 | 2,03 | 2,10 | -1,41% | 10.449,00 |
| 23.06.2025 | 2,09 | 2,13 | 1,98 | 2,13 | 3,90% | 7.346,00 |
| 20.06.2025 | 2,03 | 2,05 | 2,01 | 2,05 | -2,38% | 5.294,00 |
| 19.06.2025 | 2,12 | 2,12 | 2,04 | 2,10 | -0,47% | 6.150,00 |
| 18.06.2025 | 2,14 | 2,14 | 2,11 | 2,11 | 1,44% | 1.329,00 |
| 17.06.2025 | 2,14 | 2,14 | 2,07 | 2,08 | -2,35% | 3.000,00 |
| 16.06.2025 | 2,12 | 2,13 | 2,12 | 2,13 | 0,00% | 1.103,00 |
| 13.06.2025 | 2,16 | 2,16 | 2,12 | 2,13 | 0,00% | 7.640,00 |
| 12.06.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 2,40% | 2.791,00 |
| 11.06.2025 | 2,09 | 2,10 | 2,04 | 2,08 | -0,48% | 21.012,00 |
| 10.06.2025 | 2,12 | 2,12 | 2,09 | 2,09 | -0,95% | 1.751,00 |
| 09.06.2025 | 2,11 | 2,36 | 2,07 | 2,11 | 1,44% | 12.834,00 |
| 06.06.2025 | 2,10 | 2,17 | 2,07 | 2,08 | -1,42% | 16.948,00 |
| 05.06.2025 | 2,10 | 2,13 | 2,10 | 2,11 | 0,00% | 4.050,00 |
| 04.06.2025 | 2,14 | 2,15 | 2,10 | 2,11 | 0,48% | 8.163,00 |
| 03.06.2025 | 2,10 | 2,15 | 2,09 | 2,10 | -0,94% | 16.006,00 |
| 02.06.2025 | 2,10 | 2,18 | 2,08 | 2,12 | 1,92% | 23.461,00 |
| 30.05.2025 | 2,07 | 2,14 | 2,07 | 2,08 | -0,48% | 16.274,00 |
| 29.05.2025 | 2,13 | 2,17 | 2,09 | 2,09 | -3,24% | 3.444,00 |
| 28.05.2025 | 2,11 | 2,30 | 2,08 | 2,16 | 0,93% | 55.755,00 |
| 27.05.2025 | 1,97 | 2,14 | 1,97 | 2,14 | 8,08% | 41.809,00 |
| 26.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,49% | 1,00 |
| 23.05.2025 | 2,00 | 2,03 | 1,97 | 2,01 | 2,03% | 4.638,00 |
| 22.05.2025 | 1,98 | 1,98 | 1,95 | 1,97 | 0,00% | 1.593,00 |
| 21.05.2025 | 1,99 | 2,00 | 1,97 | 1,97 | 1,03% | 5.170,00 |
| 20.05.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 2,09% | 1.910,00 |