1,226€
0,20%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,36% | - |
| 21.11.2024 | 1,21 | 1,26 | 1,19 | 1,24 | 0,28% | - |
| 20.11.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,82% | - |
| 19.11.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 1,49% | - |
| 18.11.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 0,25% | - |
| 15.11.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -1,15% | - |
| 14.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -4,55% | - |
| 13.11.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 6,34% | - |
| 12.11.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -5,45% | 14.455,00 |
| 11.11.2024 | 1,31 | 1,34 | 1,27 | 1,27 | 0,00% | 7.750,00 |
| 08.11.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 1,60% | - |
| 07.11.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -7,56% | - |
| 06.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 6,64% | - |
| 05.11.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -2,77% | - |
| 04.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,23% | - |
| 01.11.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -2,40% | - |
| 31.10.2024 | 1,40 | 1,43 | 1,30 | 1,34 | -4,57% | 21.955,00 |
| 30.10.2024 | 1,43 | 1,43 | 1,40 | 1,40 | 1,97% | 2.000,00 |
| 29.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,94% | - |
| 28.10.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -3,22% | - |
| 25.10.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -5,21% | - |
| 24.10.2024 | 1,36 | 1,44 | 1,36 | 1,44 | 3,37% | 1.800,00 |
| 23.10.2024 | 1,42 | 1,42 | 1,39 | 1,39 | 0,14% | - |
| 22.10.2024 | 1,37 | 1,43 | 1,37 | 1,39 | 1,53% | 197,00 |
| 21.10.2024 | 1,37 | 1,39 | 1,37 | 1,37 | 0,00% | - |
| 18.10.2024 | 1,28 | 1,38 | 1,27 | 1,37 | 7,54% | 5.000,00 |
| 17.10.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,24% | - |
| 16.10.2024 | 1,26 | 1,30 | 1,26 | 1,27 | 0,71% | - |
| 15.10.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 1,61% | - |
| 14.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,16% | - |
| 11.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,41% | - |
| 10.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -2,51% | - |
| 09.10.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -0,40% | - |
| 08.10.2024 | 1,27 | 1,30 | 1,24 | 1,24 | 1,39% | 3.000,00 |
| 07.10.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 2,35% | - |
| 04.10.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -0,58% | - |
| 03.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,66% | - |
| 02.10.2024 | 1,20 | 1,22 | 1,20 | 1,21 | -3,12% | - |
| 01.10.2024 | 1,20 | 1,25 | 1,19 | 1,25 | 3,65% | 5.000,00 |
| 30.09.2024 | 1,24 | 1,26 | 1,20 | 1,20 | -2,43% | - |
| 27.09.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -1,28% | - |
| 26.09.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 2,63% | - |
| 25.09.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 5,00% | - |
| 24.09.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -1,61% | - |
| 23.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 20.09.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,08% | - |
| 19.09.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 3,32% | - |
| 18.09.2024 | 1,18 | 1,18 | 1,15 | 1,15 | 0,09% | - |
| 17.09.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -7,37% | - |
| 16.09.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 8,91% | - |
| 13.09.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 4,71% | - |
| 12.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,88% | - |
| 11.09.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -0,93% | - |
| 10.09.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -1,20% | - |
| 09.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 06.09.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,72% | - |
| 05.09.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -2,30% | - |
| 04.09.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,18% | 5.500,00 |
| 03.09.2024 | 1,19 | 1,19 | 1,13 | 1,13 | -2,58% | - |
| 02.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 30.08.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,17% | - |
| 29.08.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,08% | - |
| 28.08.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 27.08.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -2,24% | - |
| 26.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,42% | - |
| 23.08.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,25% | - |
| 22.08.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,90% | - |
| 21.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -4,85% | - |
| 20.08.2024 | 1,24 | 1,28 | 1,22 | 1,28 | 8,85% | 3.900,00 |
| 19.08.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 16.08.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 2,71% | - |
| 15.08.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,95% | - |
| 14.08.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -2,94% | - |
| 13.08.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 6,06% | - |
| 12.08.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -4,83% | - |
| 09.08.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 4,06% | 850,00 |
| 08.08.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 0,71% | - |
| 07.08.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 1,81% | - |
| 06.08.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -5,23% | - |
| 05.08.2024 | 1,20 | 1,20 | 1,14 | 1,17 | -7,09% | 7.500,00 |
| 02.08.2024 | 1,30 | 1,30 | 1,24 | 1,26 | -2,18% | 1.600,00 |
| 01.08.2024 | 1,32 | 1,32 | 1,28 | 1,28 | 3,63% | - |
| 31.07.2024 | 1,26 | 1,26 | 1,24 | 1,24 | 0,16% | - |
| 30.07.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,32% | - |
| 29.07.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,81% | - |
| 26.07.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -1,28% | 12.000,00 |
| 25.07.2024 | 1,25 | 1,28 | 1,25 | 1,25 | -2,35% | 2.300,00 |
| 24.07.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,39% | - |
| 23.07.2024 | 1,30 | 1,33 | 1,27 | 1,27 | -2,53% | 2.000,00 |
| 22.07.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 2,52% | - |
| 19.07.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -2,60% | - |
| 18.07.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -4,67% | - |
| 17.07.2024 | 1,38 | 1,39 | 1,37 | 1,37 | 1,86% | 2.490,00 |
| 16.07.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -1,90% | - |
| 15.07.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -4,46% | - |
| 12.07.2024 | 1,41 | 1,44 | 1,38 | 1,44 | 6,77% | 500,00 |
| 11.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,62% | - |
| 10.07.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -2,11% | - |
| 09.07.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -2,79% | - |
| 08.07.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 2,95% | - |