1,225€
-1,25%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,25 | 1,29 | 1,23 | 1,25 | 1,05% | 5.450,00 |
| 21.11.2024 | 1,19 | 1,24 | 1,19 | 1,24 | 0,90% | 4.540,00 |
| 20.11.2024 | 1,24 | 1,27 | 1,23 | 1,23 | -0,32% | 4.120,00 |
| 19.11.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -2,99% | 540,00 |
| 18.11.2024 | 1,19 | 1,29 | 1,19 | 1,27 | 6,72% | 8.001,00 |
| 15.11.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -6,07% | 6.286,00 |
| 14.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,86% | 3.000,00 |
| 13.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,84% | 3.000,00 |
| 12.11.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -4,91% | 5.509,00 |
| 11.11.2024 | 1,35 | 1,35 | 1,21 | 1,28 | -1,38% | 12.640,00 |
| 08.11.2024 | 1,29 | 1,30 | 1,28 | 1,30 | -2,25% | 4.667,00 |
| 07.11.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 2,38% | 9.660,00 |
| 06.11.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 1,96% | 9.900,00 |
| 05.11.2024 | 1,27 | 1,32 | 1,27 | 1,28 | -2,00% | 9.157,00 |
| 04.11.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -0,23% | 4.600,00 |
| 01.11.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -2,76% | 10.535,00 |
| 31.10.2024 | 1,40 | 1,42 | 1,34 | 1,34 | -3,53% | 17.590,00 |
| 30.10.2024 | 1,44 | 1,44 | 1,38 | 1,39 | -2,93% | 4.720,00 |
| 29.10.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 2,65% | 1.275,00 |
| 28.10.2024 | 1,36 | 1,47 | 1,34 | 1,40 | 0,58% | 15.632,00 |
| 25.10.2024 | 1,40 | 1,40 | 1,37 | 1,39 | 0,22% | 1.875,00 |
| 24.10.2024 | 1,40 | 1,45 | 1,34 | 1,38 | -1,28% | 29.126,00 |
| 23.10.2024 | 1,47 | 1,47 | 1,40 | 1,40 | -3,44% | 23.072,00 |
| 22.10.2024 | 1,42 | 1,45 | 1,39 | 1,45 | 6,76% | 7.962,00 |
| 21.10.2024 | 1,41 | 1,43 | 1,36 | 1,36 | -0,66% | 33.425,00 |
| 18.10.2024 | 1,28 | 1,39 | 1,28 | 1,37 | 6,12% | 6.726,00 |
| 17.10.2024 | 1,28 | 1,32 | 1,28 | 1,29 | -1,15% | 6.350,00 |
| 16.10.2024 | 1,30 | 1,36 | 1,29 | 1,31 | 3,08% | 43.402,00 |
| 15.10.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -0,24% | 1.816,00 |
| 14.10.2024 | 1,24 | 1,30 | 1,24 | 1,27 | 2,59% | 9.043,00 |
| 11.10.2024 | 1,26 | 1,26 | 1,24 | 1,24 | 2,15% | 26.000,00 |
| 10.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,54% | 1.203,00 |
| 09.10.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -1,91% | 4.000,00 |
| 08.10.2024 | 1,28 | 1,29 | 1,25 | 1,25 | -1,95% | 4.227,00 |
| 07.10.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 1,59% | 9.307,00 |
| 04.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,53% | 1.900,00 |
| 03.10.2024 | 1,24 | 1,24 | 1,20 | 1,24 | 1,22% | 9.021,00 |
| 02.10.2024 | 1,20 | 1,23 | 1,20 | 1,23 | -0,08% | 4.451,00 |
| 01.10.2024 | 1,24 | 1,25 | 1,23 | 1,23 | 2,25% | 11.616,00 |
| 30.09.2024 | 1,27 | 1,28 | 1,20 | 1,20 | -4,08% | 11.153,00 |
| 27.09.2024 | 1,30 | 1,30 | 1,23 | 1,25 | -2,34% | 7.000,00 |
| 26.09.2024 | 1,27 | 1,30 | 1,26 | 1,28 | 1,27% | 22.067,00 |
| 25.09.2024 | 1,24 | 1,26 | 1,22 | 1,26 | 3,86% | 14.820,00 |
| 24.09.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 3,05% | 400,00 |
| 23.09.2024 | 1,22 | 1,25 | 1,17 | 1,18 | -1,34% | 28.996,00 |
| 20.09.2024 | 1,19 | 1,22 | 1,17 | 1,20 | -0,83% | 16.775,00 |
| 19.09.2024 | 1,23 | 1,23 | 1,17 | 1,21 | 1,43% | 16.660,00 |
| 18.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | 1.000,00 |
| 17.09.2024 | 1,21 | 1,22 | 1,21 | 1,22 | -0,73% | 1.262,00 |
| 16.09.2024 | 1,28 | 1,32 | 1,23 | 1,23 | 2,76% | 6.991,00 |
| 13.09.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 4,55% | 18.340,00 |
| 12.09.2024 | 1,08 | 1,16 | 1,08 | 1,14 | 3,06% | 29.050,00 |
| 11.09.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 2,49% | 6.100,00 |
| 10.09.2024 | 1,12 | 1,12 | 1,05 | 1,08 | -2,87% | 13.750,00 |
| 09.09.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,90% | 1.981,00 |
| 06.09.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -2,99% | 79.500,00 |
| 05.09.2024 | 1,12 | 1,17 | 1,12 | 1,14 | -0,26% | 9.260,00 |
| 04.09.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -4,11% | 3.513,00 |
| 03.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,08% | 3.001,00 |
| 02.09.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,67% | 3.744,00 |
| 30.08.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,56% | 11.350,00 |
| 29.08.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 0,33% | 3.450,00 |
| 28.08.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 0,50% | 1.250,00 |
| 27.08.2024 | 1,21 | 1,21 | 1,19 | 1,21 | -2,98% | 2.690,00 |
| 26.08.2024 | 1,22 | 1,26 | 1,22 | 1,24 | 0,36% | 10.863,00 |
| 23.08.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 1,52% | - |
| 22.08.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -3,33% | 760,00 |
| 21.08.2024 | 1,26 | 1,26 | 1,22 | 1,26 | 0,32% | 2.377,00 |
| 20.08.2024 | 1,28 | 1,28 | 1,22 | 1,26 | 4,92% | 15.289,00 |
| 19.08.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -0,99% | 1.158,00 |
| 16.08.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,83% | 1.683,00 |
| 15.08.2024 | 1,19 | 1,20 | 1,15 | 1,20 | 3,45% | 4.428,00 |
| 14.08.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -3,65% | 4.501,00 |
| 13.08.2024 | 1,22 | 1,22 | 1,20 | 1,20 | 0,84% | 750,00 |
| 12.08.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 3,92% | 800,00 |
| 09.08.2024 | 1,17 | 1,17 | 1,13 | 1,15 | -0,86% | 4.029,00 |
| 08.08.2024 | 1,11 | 1,17 | 1,11 | 1,16 | 5,46% | 13.839,00 |
| 07.08.2024 | 1,15 | 1,18 | 1,10 | 1,10 | -8,03% | 60.096,00 |
| 06.08.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 6,03% | 4.434,00 |
| 05.08.2024 | 1,21 | 1,22 | 1,07 | 1,13 | -7,24% | 32.475,00 |
| 02.08.2024 | 1,30 | 1,31 | 1,21 | 1,22 | -2,88% | 24.159,00 |
| 01.08.2024 | 1,36 | 1,36 | 1,25 | 1,25 | -3,77% | 14.491,00 |
| 31.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,20% | 2.100,00 |
| 30.07.2024 | 1,27 | 1,28 | 1,24 | 1,27 | 0,87% | - |
| 29.07.2024 | 1,27 | 1,29 | 1,24 | 1,26 | 0,80% | - |
| 26.07.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -2,27% | 20.900,00 |
| 25.07.2024 | 1,28 | 1,28 | 1,22 | 1,28 | 0,00% | 5.790,00 |
| 24.07.2024 | 1,30 | 1,31 | 1,28 | 1,28 | -2,22% | 2.395,00 |
| 23.07.2024 | 1,32 | 1,34 | 1,30 | 1,31 | -1,50% | 1.840,00 |
| 22.07.2024 | 1,34 | 1,37 | 1,31 | 1,33 | 0,00% | 9.916,00 |
| 19.07.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 2,23% | 1.785,00 |
| 18.07.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -1,66% | 12.993,00 |
| 17.07.2024 | 1,38 | 1,42 | 1,32 | 1,32 | -6,44% | 34.970,00 |
| 16.07.2024 | 1,38 | 1,42 | 1,35 | 1,41 | 2,17% | 7.272,00 |
| 15.07.2024 | 1,42 | 1,42 | 1,38 | 1,38 | 0,00% | 20,00 |
| 12.07.2024 | 1,34 | 1,38 | 1,34 | 1,38 | -1,91% | 380,00 |
| 11.07.2024 | 1,34 | 1,41 | 1,34 | 1,41 | 3,98% | 12.800,00 |
| 10.07.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 2,73% | 4.600,00 |
| 09.07.2024 | 1,38 | 1,38 | 1,32 | 1,32 | -4,00% | 2.660,00 |
| 08.07.2024 | 1,41 | 1,45 | 1,37 | 1,38 | -3,85% | 7.720,00 |