3,803€
0,13%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,72 | 3,91 | 3,72 | 3,86 | 2,66% | 21.766,00 |
| 08.01.2026 | 3,79 | 3,89 | 3,70 | 3,76 | -0,63% | 10.244,00 |
| 07.01.2026 | 3,75 | 3,79 | 3,50 | 3,78 | 2,83% | 13.630,00 |
| 06.01.2026 | 3,62 | 3,68 | 3,62 | 3,68 | 2,51% | 13.201,00 |
| 05.01.2026 | 3,63 | 3,67 | 3,42 | 3,59 | 3,16% | 16.783,00 |
| 02.01.2026 | 3,64 | 3,64 | 3,40 | 3,48 | -1,14% | 19.636,00 |
| 30.12.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 1,79% | 4.340,00 |
| 29.12.2025 | 3,69 | 3,69 | 3,35 | 3,46 | -3,62% | 26.677,00 |
| 23.12.2025 | 3,60 | 3,61 | 3,47 | 3,59 | 0,67% | 20.671,00 |
| 22.12.2025 | 3,65 | 3,71 | 3,49 | 3,56 | 1,83% | 23.270,00 |
| 19.12.2025 | 3,46 | 3,50 | 3,43 | 3,50 | 2,94% | 5.000,00 |
| 18.12.2025 | 3,52 | 3,52 | 3,37 | 3,40 | 0,00% | 5.944,00 |
| 17.12.2025 | 3,63 | 3,65 | 3,40 | 3,40 | -0,64% | 55.351,00 |
| 16.12.2025 | 3,50 | 3,63 | 3,35 | 3,42 | -2,23% | 98.033,00 |
| 15.12.2025 | 3,54 | 3,59 | 3,43 | 3,50 | 2,88% | 12.001,00 |
| 12.12.2025 | 3,55 | 3,72 | 3,40 | 3,40 | -3,24% | 25.515,00 |
| 11.12.2025 | 3,42 | 3,55 | 3,38 | 3,52 | 1,03% | 23.473,00 |
| 10.12.2025 | 3,53 | 3,53 | 3,38 | 3,48 | -0,63% | 20.069,00 |
| 09.12.2025 | 3,34 | 3,50 | 3,30 | 3,50 | 4,29% | 15.727,00 |
| 08.12.2025 | 3,59 | 3,79 | 3,34 | 3,36 | -7,80% | 83.640,00 |
| 05.12.2025 | 3,85 | 3,88 | 3,64 | 3,64 | -3,14% | 19.727,00 |
| 04.12.2025 | 3,67 | 3,79 | 3,67 | 3,76 | 5,15% | 14.926,00 |
| 03.12.2025 | 3,70 | 3,74 | 3,58 | 3,58 | -1,22% | 7.557,00 |
| 02.12.2025 | 3,72 | 3,72 | 3,40 | 3,62 | -2,06% | 10.232,00 |
| 01.12.2025 | 3,72 | 3,84 | 3,69 | 3,70 | 1,20% | 38.470,00 |
| 28.11.2025 | 3,44 | 3,82 | 3,44 | 3,65 | 6,53% | 71.264,00 |
| 27.11.2025 | 3,38 | 3,53 | 3,38 | 3,43 | 0,59% | 8.630,00 |
| 26.11.2025 | 3,38 | 3,48 | 3,36 | 3,41 | 2,40% | 20.957,00 |
| 25.11.2025 | 3,28 | 3,33 | 3,19 | 3,33 | 5,18% | 66.268,00 |
| 24.11.2025 | 3,07 | 3,17 | 3,06 | 3,16 | 5,47% | 18.496,00 |
| 21.11.2025 | 3,13 | 3,13 | 3,00 | 3,00 | -4,76% | 21.667,00 |
| 20.11.2025 | 3,28 | 3,39 | 3,13 | 3,15 | -5,23% | 14.524,00 |
| 19.11.2025 | 3,20 | 3,41 | 3,20 | 3,32 | 2,97% | 1.531,00 |
| 18.11.2025 | 3,19 | 3,23 | 3,18 | 3,23 | 4,06% | 4.300,00 |
| 17.11.2025 | 3,15 | 3,24 | 3,08 | 3,10 | -4,26% | 7.404,00 |
| 14.11.2025 | 3,23 | 3,24 | 3,05 | 3,24 | 0,50% | 9.505,00 |
| 13.11.2025 | 3,06 | 3,22 | 3,05 | 3,22 | 2,48% | 11.394,00 |
| 12.11.2025 | 3,13 | 3,18 | 3,13 | 3,15 | 4,24% | 6.907,00 |
| 11.11.2025 | 2,97 | 3,04 | 2,94 | 3,02 | 3,07% | 36.219,00 |
| 10.11.2025 | 3,00 | 3,19 | 2,89 | 2,93 | 4,05% | 31.603,00 |
| 07.11.2025 | 2,78 | 2,88 | 2,76 | 2,81 | 0,14% | 42.900,00 |
| 06.11.2025 | 3,02 | 3,13 | 2,75 | 2,81 | -5,77% | 60.029,00 |
| 05.11.2025 | 2,94 | 3,03 | 2,90 | 2,98 | 1,98% | 6.968,00 |
| 04.11.2025 | 3,10 | 3,10 | 2,90 | 2,92 | -6,58% | 36.082,00 |
| 03.11.2025 | 3,25 | 3,31 | 3,09 | 3,13 | -2,07% | 35.965,00 |
| 31.10.2025 | 3,19 | 3,30 | 3,19 | 3,20 | -0,12% | 8.569,00 |
| 30.10.2025 | 3,27 | 3,27 | 3,18 | 3,20 | 2,56% | 8.327,00 |
| 29.10.2025 | 3,05 | 3,27 | 3,05 | 3,12 | -0,83% | 19.193,00 |
| 28.10.2025 | 3,22 | 3,30 | 3,00 | 3,15 | -1,93% | 51.989,00 |
| 27.10.2025 | 3,22 | 3,22 | 2,99 | 3,21 | 1,84% | 41.993,00 |
| 24.10.2025 | 3,15 | 3,18 | 2,99 | 3,15 | 1,29% | 14.426,00 |
| 23.10.2025 | 3,09 | 3,16 | 3,00 | 3,11 | 3,32% | 14.152,00 |
| 22.10.2025 | 3,10 | 3,10 | 2,62 | 3,01 | -2,21% | 73.740,00 |
| 21.10.2025 | 3,18 | 3,18 | 2,99 | 3,08 | -2,59% | 29.703,00 |
| 20.10.2025 | 3,00 | 3,21 | 3,00 | 3,16 | 4,64% | 6.849,00 |
| 17.10.2025 | 3,18 | 3,24 | 2,97 | 3,02 | -5,63% | 31.544,00 |
| 16.10.2025 | 3,30 | 3,34 | 3,20 | 3,20 | -2,68% | 6.798,00 |
| 15.10.2025 | 3,20 | 3,35 | 3,13 | 3,29 | 3,59% | 4.261,00 |
| 14.10.2025 | 3,20 | 3,20 | 3,01 | 3,17 | -0,81% | 6.873,00 |
| 13.10.2025 | 3,10 | 3,23 | 3,03 | 3,20 | 3,29% | 12.902,00 |
| 10.10.2025 | 3,10 | 3,29 | 3,10 | 3,10 | -3,49% | 53.300,00 |
| 09.10.2025 | 3,55 | 3,59 | 3,16 | 3,21 | -8,29% | 11.622,00 |
| 08.10.2025 | 3,23 | 3,52 | 3,23 | 3,50 | 7,23% | 20.981,00 |
| 07.10.2025 | 3,20 | 3,26 | 3,20 | 3,26 | 0,06% | 4.944,00 |
| 06.10.2025 | 3,30 | 3,46 | 3,25 | 3,26 | 0,68% | 15.081,00 |
| 03.10.2025 | 3,20 | 3,33 | 3,20 | 3,24 | -0,67% | 6.171,00 |
| 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 |