1,897€
-2,92%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -2,56% | 4.300,00 |
| 03.07.2025 | 1,95 | 1,98 | 1,90 | 1,95 | 2,15% | 5.221,00 |
| 02.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,26% | 4.225,00 |
| 01.07.2025 | 1,91 | 1,92 | 1,83 | 1,90 | 2,37% | 3.989,00 |
| 30.06.2025 | 1,83 | 1,86 | 1,83 | 1,86 | -1,59% | 17.315,00 |
| 27.06.2025 | 1,87 | 1,91 | 1,82 | 1,89 | -4,40% | 32.863,00 |
| 26.06.2025 | 1,98 | 1,98 | 1,92 | 1,98 | 0,87% | 6.529,00 |
| 25.06.2025 | 1,95 | 1,99 | 1,95 | 1,96 | 0,46% | 12.096,00 |
| 24.06.2025 | 2,00 | 2,00 | 1,90 | 1,95 | -5,29% | 28.780,00 |
| 23.06.2025 | 2,00 | 2,17 | 2,00 | 2,06 | 6,40% | 90.806,00 |
| 20.06.2025 | 1,86 | 1,94 | 1,86 | 1,94 | -0,15% | 37.977,00 |
| 19.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,31% | 100,00 |
| 18.06.2025 | 1,96 | 1,98 | 1,89 | 1,93 | 0,31% | 10.589,00 |
| 17.06.2025 | 1,93 | 1,93 | 1,88 | 1,93 | 1,64% | 19.662,00 |
| 16.06.2025 | 1,89 | 1,93 | 1,30 | 1,90 | -6,51% | 262.873,00 |
| 13.06.2025 | 1,98 | 2,03 | 1,97 | 2,03 | 5,13% | 33.690,00 |
| 12.06.2025 | 1,84 | 1,98 | 1,84 | 1,93 | 2,12% | 82.583,00 |
| 11.06.2025 | 1,77 | 1,93 | 1,73 | 1,89 | 6,60% | 93.212,00 |
| 10.06.2025 | 1,81 | 1,82 | 1,70 | 1,77 | 0,97% | 17.412,00 |
| 09.06.2025 | 1,81 | 1,82 | 1,73 | 1,76 | -2,45% | 23.040,00 |
| 06.06.2025 | 1,80 | 1,83 | 1,77 | 1,80 | 0,62% | 147.799,00 |
| 05.06.2025 | 1,73 | 1,81 | 1,70 | 1,79 | 9,42% | 22.930,00 |
| 04.06.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -1,74% | 3.167,00 |
| 03.06.2025 | 1,74 | 1,74 | 1,66 | 1,66 | -1,71% | 20.783,00 |
| 02.06.2025 | 1,63 | 1,73 | 1,60 | 1,69 | 2,92% | 36.805,00 |
| 30.05.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -2,08% | 2.800,00 |
| 29.05.2025 | 1,69 | 1,70 | 1,64 | 1,68 | 2,13% | 6.178,00 |
| 28.05.2025 | 1,59 | 1,66 | 1,58 | 1,64 | 1,73% | 15.832,00 |
| 27.05.2025 | 1,65 | 1,68 | 1,58 | 1,62 | 0,81% | 31.350,00 |
| 26.05.2025 | 1,66 | 1,70 | 1,60 | 1,60 | 1,39% | 16.609,00 |
| 23.05.2025 | 1,55 | 1,65 | 1,55 | 1,58 | 1,35% | 19.188,00 |
| 22.05.2025 | 1,60 | 1,63 | 1,53 | 1,56 | -0,06% | 64.133,00 |
| 21.05.2025 | 1,48 | 1,58 | 1,48 | 1,56 | 5,54% | 59.654,00 |
| 20.05.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 4,52% | 37.426,00 |
| 19.05.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 4,66% | 14.139,00 |
| 16.05.2025 | 1,32 | 1,37 | 1,32 | 1,35 | -0,44% | 19.350,00 |
| 15.05.2025 | 1,34 | 1,36 | 1,31 | 1,36 | 0,59% | 20.646,00 |
| 14.05.2025 | 1,33 | 1,41 | 1,33 | 1,35 | -3,30% | 21.018,00 |
| 13.05.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 2,57% | 4.238,00 |
| 12.05.2025 | 1,45 | 1,51 | 1,36 | 1,36 | -6,07% | 80.978,00 |
| 09.05.2025 | 1,40 | 1,46 | 1,39 | 1,45 | 3,57% | 25.048,00 |
| 08.05.2025 | 1,38 | 1,41 | 1,36 | 1,40 | 1,52% | 15.555,00 |
| 07.05.2025 | 1,41 | 1,43 | 1,38 | 1,38 | -1,15% | 56.380,00 |
| 06.05.2025 | 1,34 | 1,41 | 1,33 | 1,39 | 3,49% | 34.495,00 |
| 05.05.2025 | 1,38 | 1,41 | 1,31 | 1,35 | 3,78% | 131.481,00 |
| 02.05.2025 | 1,35 | 1,45 | 1,29 | 1,30 | -2,84% | 126.655,00 |
| 30.04.2025 | 1,33 | 1,34 | 1,30 | 1,34 | 0,83% | 59.210,00 |
| 29.04.2025 | 1,35 | 1,37 | 1,30 | 1,33 | -0,38% | 68.872,00 |
| 28.04.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 4,15% | 73.869,00 |
| 25.04.2025 | 1,34 | 1,34 | 1,28 | 1,28 | -1,92% | 3.741,00 |
| 24.04.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,15% | 1.800,00 |
| 23.04.2025 | 1,28 | 1,35 | 1,26 | 1,30 | -1,52% | 55.269,00 |
| 22.04.2025 | 1,44 | 1,44 | 1,32 | 1,32 | -7,69% | 19.130,00 |
| 17.04.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -1,38% | 1.451,00 |
| 16.04.2025 | 1,45 | 1,53 | 1,43 | 1,45 | 3,42% | 17.220,00 |
| 15.04.2025 | 1,40 | 1,40 | 1,36 | 1,40 | 0,57% | 37.080,00 |
| 14.04.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 3,26% | 3.528,00 |
| 11.04.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 1,81% | 18.110,00 |
| 10.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 6,16% | 178,00 |
| 09.04.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 4,96% | 10.804,00 |
| 08.04.2025 | 1,24 | 1,24 | 1,19 | 1,19 | 0,00% | 6.165,00 |
| 07.04.2025 | 1,18 | 1,25 | 1,09 | 1,19 | -2,30% | 21.679,00 |
| 04.04.2025 | 1,27 | 1,27 | 1,18 | 1,22 | -4,02% | 10.635,00 |
| 03.04.2025 | 1,24 | 1,27 | 1,18 | 1,27 | -3,13% | 45.804,00 |
| 02.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,65% | 2.400,00 |
| 01.04.2025 | 1,31 | 1,35 | 1,29 | 1,33 | 1,68% | 9.410,00 |
| 31.03.2025 | 1,35 | 1,37 | 1,30 | 1,31 | -3,46% | 14.831,00 |
| 28.03.2025 | 1,39 | 1,40 | 1,36 | 1,36 | 0,89% | 1.090,00 |
| 27.03.2025 | 1,33 | 1,39 | 1,30 | 1,35 | 0,15% | 15.945,00 |
| 26.03.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -1,68% | 1.997,00 |
| 25.03.2025 | 1,35 | 1,38 | 1,30 | 1,37 | 2,55% | 7.725,00 |
| 24.03.2025 | 1,31 | 1,34 | 1,29 | 1,33 | 8,73% | 30.156,00 |
| 21.03.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -1,61% | 89.217,00 |
| 20.03.2025 | 1,44 | 1,44 | 1,18 | 1,25 | -10,75% | 56.819,00 |
| 19.03.2025 | 1,47 | 1,47 | 1,38 | 1,40 | -3,39% | 5.742,00 |
| 18.03.2025 | 1,43 | 1,44 | 1,40 | 1,44 | 0,35% | 11.876,00 |
| 17.03.2025 | 1,37 | 1,44 | 1,37 | 1,44 | 3,15% | 5.850,00 |
| 14.03.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -0,29% | 4.777,00 |
| 13.03.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 5,58% | 5.483,00 |
| 12.03.2025 | 1,28 | 1,36 | 1,28 | 1,33 | 2,08% | 15.760,00 |
| 11.03.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,01% | 9.250,00 |
| 10.03.2025 | 1,27 | 1,29 | 1,25 | 1,29 | -1,08% | 11.626,00 |
| 07.03.2025 | 1,26 | 1,31 | 1,25 | 1,30 | 1,96% | 2.228,00 |
| 06.03.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -3,04% | 7.142,00 |
| 05.03.2025 | 1,31 | 1,31 | 1,26 | 1,31 | 2,26% | 1.850,00 |
| 04.03.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 1,82% | 491,00 |
| 03.03.2025 | 1,30 | 1,33 | 1,26 | 1,26 | -0,08% | 16.705,00 |
| 28.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,14% | 5.800,00 |
| 27.02.2025 | 1,34 | 1,34 | 1,27 | 1,30 | -2,83% | 1.100,00 |
| 26.02.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 7,27% | 6.020,00 |
| 25.02.2025 | 1,31 | 1,31 | 1,24 | 1,25 | -7,54% | 4.592,00 |
| 24.02.2025 | 1,37 | 1,39 | 1,27 | 1,35 | 2,27% | 8.262,00 |
| 21.02.2025 | 1,37 | 1,37 | 1,32 | 1,32 | -2,07% | 4.608,00 |
| 20.02.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,03% | 7.933,00 |
| 19.02.2025 | 1,42 | 1,42 | 1,34 | 1,38 | -4,50% | 16.485,00 |
| 18.02.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 7,28% | 7.581,00 |
| 17.02.2025 | 1,36 | 1,39 | 1,35 | 1,35 | -3,30% | 3.658,00 |
| 14.02.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -0,07% | 15.420,00 |
| 13.02.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,11% | 12.226,00 |
| 12.02.2025 | 1,39 | 1,43 | 1,39 | 1,42 | 2,60% | 6.823,00 |