1,615€
3,53%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 1,44 | 1,44 | 1,39 | 1,39 | -5,13% | 9.300,00 |
| 10.02.2025 | 1,45 | 1,49 | 1,40 | 1,46 | 2,24% | 37.480,00 |
| 07.02.2025 | 1,41 | 1,49 | 1,41 | 1,43 | 1,06% | 29.317,00 |
| 06.02.2025 | 1,51 | 1,52 | 1,40 | 1,42 | 1,43% | 15.570,00 |
| 05.02.2025 | 1,29 | 1,48 | 1,29 | 1,40 | 7,64% | 135.669,00 |
| 04.02.2025 | 1,26 | 1,31 | 1,26 | 1,30 | 0,62% | 8.501,00 |
| 03.02.2025 | 1,29 | 1,31 | 1,27 | 1,29 | -2,50% | 5.020,00 |
| 31.01.2025 | 1,23 | 1,32 | 1,23 | 1,32 | 8,90% | 72.568,00 |
| 30.01.2025 | 1,20 | 1,25 | 1,20 | 1,21 | 4,03% | 17.538,00 |
| 29.01.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -1,44% | 17.766,00 |
| 28.01.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 0,60% | 2.050,00 |
| 27.01.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 0,09% | 20.429,00 |
| 24.01.2025 | 1,17 | 1,19 | 1,16 | 1,18 | -0,76% | 5.240,00 |
| 23.01.2025 | 1,18 | 1,18 | 1,17 | 1,18 | -0,08% | 8.884,00 |
| 22.01.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -1,33% | 20.310,00 |
| 21.01.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 2,56% | 3.518,00 |
| 20.01.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 6.568,00 |
| 17.01.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -0,76% | 4.150,00 |
| 16.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,92% | 3.150,00 |
| 15.01.2025 | 1,21 | 1,25 | 1,19 | 1,19 | 2,58% | 10.068,00 |
| 14.01.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -1,69% | 1.208,00 |
| 13.01.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -2,84% | 3.150,00 |
| 10.01.2025 | 1,20 | 1,25 | 1,20 | 1,22 | 2,83% | - |
| 09.01.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -2,07% | 488,00 |
| 08.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,43% | 820,00 |
| 07.01.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 1,62% | 2.360,00 |
| 06.01.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -0,85% | 4.553,00 |
| 03.01.2025 | 1,19 | 1,23 | 1,18 | 1,18 | 0,08% | 6.237,00 |
| 02.01.2025 | 1,19 | 1,19 | 1,16 | 1,18 | 1,99% | 1.361,00 |
| 30.12.2024 | 1,15 | 1,16 | 1,12 | 1,16 | 0,96% | 10.183,00 |