1,420€
1,79%
Echtzeit-Aktienkurs GOLD ROYALTY CORP.
Bid:
Ask:
Aktienkurse zur GOLD ROYALTY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 1,18 | 1,18 | 1,15 | 1,15 | 0,53% | 4.108,00 |
| 23.12.2024 | 1,12 | 1,14 | 1,11 | 1,14 | 1,15% | 5.700,00 |
| 20.12.2024 | 1,16 | 1,18 | 1,13 | 1,13 | -0,62% | 7.587,00 |
| 19.12.2024 | 1,17 | 1,17 | 1,13 | 1,13 | -2,66% | 13.114,00 |
| 18.12.2024 | 1,21 | 1,24 | 1,17 | 1,17 | -0,94% | 15.780,00 |
| 17.12.2024 | 1,16 | 1,18 | 1,16 | 1,18 | -2,81% | 5.651,00 |
| 16.12.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 1,17% | 2.316,00 |
| 13.12.2024 | 1,18 | 1,20 | 1,18 | 1,20 | -2,76% | 700,00 |
| 12.12.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -0,16% | 12.003,00 |
| 11.12.2024 | 1,23 | 1,27 | 1,23 | 1,23 | 0,49% | 13.212,00 |
| 10.12.2024 | 1,18 | 1,23 | 1,18 | 1,23 | -0,65% | 7.201,00 |
| 09.12.2024 | 1,15 | 1,23 | 1,15 | 1,23 | 5,38% | 7.530,00 |
| 06.12.2024 | 1,19 | 1,22 | 1,15 | 1,17 | -1,43% | 11.480,00 |
| 05.12.2024 | 1,21 | 1,21 | 1,18 | 1,19 | -1,98% | 17.555,00 |
| 04.12.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,00% | 10.712,00 |
| 03.12.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,00% | 5.505,00 |
| 02.12.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -2,60% | 4.550,00 |
| 29.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,84% | 3.200,00 |
| 28.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,17% | 100,00 |
| 27.11.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -1,56% | 10.850,00 |
| 26.11.2024 | 1,22 | 1,22 | 1,20 | 1,22 | 0,66% | 1.354,00 |
| 25.11.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -3,35% | 5.680,00 |
| 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 |