1,685€
0,60%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 1,62 | 1,69 | 1,61 | 1,65 | 2,49% | 2.750,00 |
| 11.11.2024 | 1,66 | 1,66 | 1,61 | 1,61 | -4,18% | 14.600,00 |
| 08.11.2024 | 1,67 | 1,70 | 1,67 | 1,68 | -1,47% | 10.500,00 |
| 07.11.2024 | 1,66 | 1,71 | 1,66 | 1,70 | 0,29% | 4.091,00 |
| 06.11.2024 | 1,72 | 1,72 | 1,69 | 1,70 | 0,00% | 21.041,00 |
| 05.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,35% | 750,00 |
| 04.11.2024 | 1,70 | 1,73 | 1,64 | 1,64 | -3,53% | 4.315,00 |
| 01.11.2024 | 1,72 | 1,73 | 1,67 | 1,70 | 2,10% | 5.831,00 |
| 31.10.2024 | 1,73 | 1,76 | 1,64 | 1,67 | -4,03% | 9.143,00 |
| 30.10.2024 | 1,75 | 1,75 | 1,72 | 1,74 | 0,00% | 6.345,00 |
| 29.10.2024 | 1,83 | 1,86 | 1,74 | 1,74 | -1,56% | 8.785,00 |
| 28.10.2024 | 1,80 | 1,80 | 1,75 | 1,76 | -1,26% | - |
| 25.10.2024 | 1,80 | 1,81 | 1,77 | 1,79 | -3,25% | - |
| 24.10.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 3,94% | 21.310,00 |
| 23.10.2024 | 1,90 | 1,90 | 1,78 | 1,78 | -4,05% | 9.883,00 |
| 22.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | 2.500,00 |
| 21.10.2024 | 1,79 | 1,83 | 1,79 | 1,83 | 4,27% | 9.840,00 |
| 18.10.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 2,93% | 2.490,00 |
| 17.10.2024 | 1,71 | 1,73 | 1,71 | 1,71 | -0,29% | 1.075,00 |
| 16.10.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -2,29% | 10.320,00 |
| 15.10.2024 | 1,74 | 1,77 | 1,72 | 1,75 | 1,45% | 730,00 |
| 14.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 2.909,00 |
| 11.10.2024 | 1,71 | 1,74 | 1,68 | 1,72 | 3,31% | 10.740,00 |
| 10.10.2024 | 1,63 | 1,66 | 1,62 | 1,66 | 2,79% | 11.838,00 |
| 09.10.2024 | 1,61 | 1,62 | 1,58 | 1,62 | 0,94% | - |
| 08.10.2024 | 1,58 | 1,60 | 1,58 | 1,60 | -0,62% | 3.150,00 |
| 07.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,13% | 200,00 |
| 04.10.2024 | 1,55 | 1,65 | 1,55 | 1,65 | 5,11% | 6.142,00 |
| 03.10.2024 | 1,61 | 1,63 | 1,57 | 1,57 | -1,88% | 18.870,00 |
| 02.10.2024 | 1,61 | 1,61 | 1,56 | 1,60 | -2,15% | 28.053,00 |
| 01.10.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 3,16% | 381,00 |
| 30.09.2024 | 1,60 | 1,60 | 1,56 | 1,58 | -5,11% | 14.897,00 |
| 27.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,91% | 350,00 |
| 26.09.2024 | 1,68 | 1,70 | 1,65 | 1,65 | -2,08% | 5.534,00 |
| 25.09.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 0,90% | 850,00 |
| 24.09.2024 | 1,63 | 1,68 | 1,59 | 1,67 | 3,09% | 7.488,00 |
| 23.09.2024 | 1,65 | 1,65 | 1,59 | 1,62 | -7,43% | 6.065,00 |
| 20.09.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 9,03% | 2.000,00 |
| 19.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,31% | 500,00 |
| 18.09.2024 | 1,62 | 1,66 | 1,59 | 1,66 | 2,79% | 4.350,00 |
| 17.09.2024 | 1,61 | 1,63 | 1,60 | 1,62 | -2,42% | - |
| 16.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | 1.207,00 |
| 13.09.2024 | 1,59 | 1,66 | 1,59 | 1,66 | 8,50% | 6.700,00 |
| 12.09.2024 | 1,54 | 1,54 | 1,53 | 1,53 | 2,68% | 2.320,00 |
| 11.09.2024 | 1,49 | 1,49 | 1,48 | 1,49 | 2,05% | 2.960,00 |
| 10.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,68% | 850,00 |
| 09.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,24% | 1.354,00 |
| 06.09.2024 | 1,46 | 1,46 | 1,44 | 1,45 | -2,84% | - |
| 05.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 4,18% | 3.000,00 |
| 04.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | 500,00 |
| 03.09.2024 | 1,56 | 1,56 | 1,45 | 1,45 | -5,86% | 4.450,00 |
| 02.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,66% | 2.000,00 |
| 30.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,17% | 1.600,00 |
| 29.08.2024 | 1,60 | 1,62 | 1,58 | 1,58 | 1,29% | 3.727,00 |
| 28.08.2024 | 1,56 | 1,57 | 1,54 | 1,56 | 0,97% | 6.000,00 |
| 27.08.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -1,91% | 1.600,00 |
| 26.08.2024 | 1,58 | 1,63 | 1,57 | 1,57 | -0,63% | 6.875,00 |
| 23.08.2024 | 1,62 | 1,62 | 1,58 | 1,58 | -1,56% | 746,00 |
| 22.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,16% | 600,00 |
| 21.08.2024 | 1,60 | 1,61 | 1,59 | 1,60 | -0,77% | - |
| 20.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 5,56% | 550,00 |
| 19.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | 700,00 |
| 16.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 2.000,00 |
| 15.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,66% | 2.000,00 |
| 14.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,38% | 2.995,00 |
| 13.08.2024 | 1,59 | 1,59 | 1,47 | 1,47 | -5,77% | 6.000,00 |
| 12.08.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 0,65% | 3.803,00 |
| 09.08.2024 | 1,55 | 1,57 | 1,54 | 1,55 | -1,27% | - |
| 08.08.2024 | 1,51 | 1,57 | 1,51 | 1,57 | 1,95% | 2.450,00 |
| 07.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | 700,00 |
| 06.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | 1.300,00 |
| 05.08.2024 | 1,53 | 1,53 | 1,25 | 1,50 | -9,64% | 17.463,00 |
| 02.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | 602,00 |
| 01.08.2024 | 1,72 | 1,72 | 1,66 | 1,66 | -3,22% | 137,00 |
| 31.07.2024 | 1,60 | 1,71 | 1,60 | 1,71 | 1,79% | 9.220,00 |
| 30.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | 23,00 |
| 29.07.2024 | 1,66 | 1,68 | 1,65 | 1,66 | 0,91% | - |
| 26.07.2024 | 1,69 | 1,69 | 1,64 | 1,65 | -1,79% | - |
| 25.07.2024 | 1,67 | 1,69 | 1,64 | 1,68 | 0,15% | - |
| 24.07.2024 | 1,70 | 1,73 | 1,67 | 1,67 | -1,62% | - |
| 23.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,89% | 2.675,00 |
| 22.07.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -2,88% | 1.350,00 |
| 19.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -6,22% | 500,00 |
| 18.07.2024 | 1,78 | 1,85 | 1,78 | 1,85 | 3,79% | 3.832,00 |
| 17.07.2024 | 1,82 | 1,83 | 1,78 | 1,78 | -2,33% | - |
| 16.07.2024 | 1,79 | 1,83 | 1,78 | 1,83 | 2,53% | 7.345,00 |
| 15.07.2024 | 1,78 | 1,85 | 1,76 | 1,78 | -0,28% | 14.164,00 |
| 12.07.2024 | 1,82 | 1,83 | 1,79 | 1,79 | 2,88% | 6.000,00 |
| 11.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 4,52% | 1.301,00 |
| 10.07.2024 | 1,72 | 1,72 | 1,66 | 1,66 | -4,60% | 14.000,00 |
| 09.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | 317,00 |
| 08.07.2024 | 1,74 | 1,74 | 1,73 | 1,74 | 0,00% | 940,00 |