3,234€
-1,22%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,32 | 3,40 | 3,13 | 3,26 | -0,37% | 86.327,00 |
| 01.10.2025 | 3,30 | 3,36 | 3,21 | 3,27 | 1,49% | 3.810,00 |
| 30.09.2025 | 3,27 | 3,37 | 3,21 | 3,23 | -2,42% | 16.758,00 |
| 29.09.2025 | 3,37 | 3,44 | 3,31 | 3,31 | 1,41% | 18.882,00 |
| 26.09.2025 | 3,28 | 3,28 | 3,18 | 3,26 | 2,13% | 3.489,00 |
| 25.09.2025 | 3,20 | 3,22 | 2,71 | 3,19 | 2,31% | 52.193,00 |
| 24.09.2025 | 3,31 | 3,32 | 3,12 | 3,12 | -3,05% | 5.055,00 |
| 23.09.2025 | 3,32 | 3,32 | 3,22 | 3,22 | 0,12% | 9.125,00 |
| 22.09.2025 | 3,19 | 3,29 | 3,19 | 3,21 | 1,58% | 22.704,00 |
| 19.09.2025 | 3,06 | 3,16 | 3,00 | 3,16 | 3,74% | 17.525,00 |
| 18.09.2025 | 3,05 | 3,09 | 3,00 | 3,05 | -1,55% | 16.810,00 |
| 17.09.2025 | 3,14 | 3,14 | 3,10 | 3,10 | -0,19% | 929,00 |
| 16.09.2025 | 3,20 | 3,24 | 3,08 | 3,10 | -4,49% | 9.325,00 |
| 15.09.2025 | 3,19 | 3,33 | 3,18 | 3,25 | 0,56% | 20.135,00 |
| 12.09.2025 | 3,23 | 3,24 | 3,10 | 3,23 | 3,76% | 8.680,00 |
| 11.09.2025 | 3,05 | 3,19 | 3,00 | 3,12 | -2,90% | 3.842,00 |
| 09.09.2025 | 3,25 | 3,36 | 3,14 | 3,21 | -2,55% | 9.074,00 |
| 08.09.2025 | 3,36 | 3,45 | 3,24 | 3,29 | 0,86% | 16.253,00 |
| 05.09.2025 | 3,04 | 3,27 | 3,04 | 3,26 | 5,15% | 16.261,00 |
| 04.09.2025 | 3,24 | 3,24 | 2,88 | 3,10 | -4,49% | 51.793,00 |
| 03.09.2025 | 3,42 | 3,45 | 3,25 | 3,25 | -0,91% | 35.002,00 |
| 02.09.2025 | 3,24 | 3,47 | 3,20 | 3,28 | 4,19% | 31.839,00 |
| 01.09.2025 | 3,19 | 3,25 | 3,08 | 3,15 | 0,96% | 22.536,00 |
| 29.08.2025 | 2,80 | 3,12 | 2,78 | 3,12 | 10,88% | 19.209,00 |
| 28.08.2025 | 2,76 | 2,85 | 2,76 | 2,81 | -1,68% | 2.404,00 |
| 27.08.2025 | 2,87 | 2,95 | 2,81 | 2,86 | 0,21% | 12.749,00 |
| 26.08.2025 | 2,79 | 2,85 | 2,79 | 2,85 | 4,31% | 261,00 |
| 25.08.2025 | 2,67 | 2,80 | 2,67 | 2,74 | 1,41% | 16.238,00 |
| 22.08.2025 | 2,69 | 2,77 | 2,69 | 2,70 | 0,30% | 4.050,00 |
| 21.08.2025 | 2,58 | 2,69 | 2,58 | 2,69 | 7,17% | 32.169,00 |
| 20.08.2025 | 2,55 | 2,55 | 2,50 | 2,51 | -0,71% | 1.870,00 |
| 19.08.2025 | 2,67 | 2,67 | 2,50 | 2,53 | -4,10% | 14.298,00 |
| 18.08.2025 | 2,54 | 2,64 | 2,51 | 2,64 | 0,08% | 8.634,00 |
| 15.08.2025 | 2,69 | 2,69 | 2,58 | 2,63 | -0,83% | 6.285,00 |
| 14.08.2025 | 2,60 | 2,67 | 2,60 | 2,66 | 1,14% | 111.200,00 |
| 13.08.2025 | 2,61 | 2,67 | 2,61 | 2,63 | 2,66% | 4.610,00 |
| 12.08.2025 | 2,70 | 2,77 | 2,41 | 2,56 | -3,47% | 29.270,00 |
| 11.08.2025 | 2,88 | 2,88 | 2,65 | 2,65 | -4,06% | 33.661,00 |
| 08.08.2025 | 2,69 | 2,76 | 2,66 | 2,76 | 2,83% | 9.810,00 |
| 07.08.2025 | 2,67 | 2,78 | 2,64 | 2,69 | 3,47% | 13.637,00 |
| 06.08.2025 | 2,53 | 2,65 | 2,50 | 2,60 | 4,59% | 13.863,00 |
| 05.08.2025 | 2,47 | 2,52 | 2,45 | 2,48 | 1,72% | 16.873,00 |
| 04.08.2025 | 2,26 | 2,47 | 2,23 | 2,44 | 5,99% | 17.372,00 |
| 01.08.2025 | 2,30 | 2,36 | 2,26 | 2,30 | 1,05% | 6.344,00 |
| 31.07.2025 | 2,23 | 2,28 | 2,15 | 2,28 | 1,97% | 3.400,00 |
| 30.07.2025 | 2,33 | 2,34 | 2,21 | 2,23 | -3,71% | 14.087,00 |
| 29.07.2025 | 2,31 | 2,32 | 2,23 | 2,32 | 1,05% | 10.740,00 |
| 28.07.2025 | 2,37 | 2,37 | 2,26 | 2,30 | 0,70% | 6.569,00 |
| 25.07.2025 | 2,26 | 2,30 | 2,15 | 2,28 | 5,65% | 24.154,00 |
| 24.07.2025 | 2,20 | 2,20 | 2,12 | 2,16 | -1,37% | 3.956,00 |
| 23.07.2025 | 2,20 | 2,20 | 2,10 | 2,19 | 4,79% | 5.964,00 |
| 22.07.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -2,25% | 9.073,00 |
| 21.07.2025 | 2,02 | 2,14 | 2,02 | 2,14 | 2,20% | 1.514,00 |
| 18.07.2025 | 2,11 | 2,11 | 2,04 | 2,09 | -0,67% | 9.809,00 |
| 17.07.2025 | 2,09 | 2,13 | 2,05 | 2,10 | 0,57% | 4.199,00 |
| 16.07.2025 | 2,06 | 2,13 | 2,06 | 2,09 | 0,10% | 4.501,00 |
| 15.07.2025 | 2,15 | 2,15 | 2,05 | 2,09 | 0,48% | 11.087,00 |
| 14.07.2025 | 2,07 | 2,08 | 2,07 | 2,08 | -2,35% | 8.000,00 |
| 11.07.2025 | 2,04 | 2,13 | 2,03 | 2,13 | 4,51% | 42.761,00 |
| 10.07.2025 | 1,99 | 2,05 | 1,99 | 2,04 | 1,90% | 13.598,00 |
| 09.07.2025 | 1,92 | 2,00 | 1,92 | 2,00 | 0,00% | 1.355,00 |
| 08.07.2025 | 2,03 | 2,06 | 1,99 | 2,00 | 0,00% | 6.301,00 |
| 07.07.2025 | 1,94 | 2,00 | 1,94 | 2,00 | 5,26% | 5.801,00 |
| 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 |