3,137€
1,00%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 3,15 | 3,25 | 3,05 | 3,14 | 1,03% | - |
| 29.08.2025 | 2,77 | 3,11 | 2,77 | 3,11 | 12,62% | 2.080,00 |
| 28.08.2025 | 2,76 | 2,89 | 2,76 | 2,76 | -3,09% | 50,00 |
| 27.08.2025 | 2,87 | 2,96 | 2,81 | 2,85 | 5,10% | 2.200,00 |
| 26.08.2025 | 2,70 | 2,71 | 2,70 | 2,71 | 1,73% | - |
| 25.08.2025 | 2,66 | 2,76 | 2,65 | 2,66 | 0,91% | 5.000,00 |
| 22.08.2025 | 2,67 | 2,69 | 2,64 | 2,64 | 3,69% | - |
| 21.08.2025 | 2,50 | 2,54 | 2,49 | 2,54 | 3,16% | - |
| 20.08.2025 | 2,50 | 2,50 | 2,47 | 2,47 | -2,91% | - |
| 19.08.2025 | 2,57 | 2,57 | 2,54 | 2,54 | -3,79% | 500,00 |
| 18.08.2025 | 2,55 | 2,64 | 2,54 | 2,64 | 2,72% | 169,00 |
| 15.08.2025 | 2,61 | 2,61 | 2,57 | 2,57 | -3,17% | - |
| 14.08.2025 | 2,57 | 2,65 | 2,57 | 2,65 | 3,67% | 700,00 |
| 13.08.2025 | 2,55 | 2,62 | 2,55 | 2,56 | -3,76% | - |
| 12.08.2025 | 2,67 | 2,67 | 2,66 | 2,66 | 0,00% | 250,00 |
| 11.08.2025 | 2,82 | 2,85 | 2,61 | 2,66 | -0,89% | 10.700,00 |
| 08.08.2025 | 2,60 | 2,68 | 2,60 | 2,68 | -0,15% | 948,00 |
| 07.08.2025 | 2,60 | 2,77 | 2,60 | 2,69 | 8,65% | 14.312,00 |
| 06.08.2025 | 2,44 | 2,47 | 2,44 | 2,47 | 3,60% | - |
| 05.08.2025 | 2,41 | 2,42 | 2,39 | 2,39 | -3,94% | - |
| 04.08.2025 | 2,31 | 2,49 | 2,26 | 2,49 | 11,78% | 906,00 |
| 01.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,09% | - |
| 31.07.2025 | 2,22 | 2,30 | 2,20 | 2,20 | -3,00% | 2.000,00 |
| 30.07.2025 | 2,31 | 2,33 | 2,27 | 2,27 | -2,49% | 2.000,00 |
| 29.07.2025 | 2,31 | 2,33 | 2,26 | 2,33 | 1,75% | 3.300,00 |
| 28.07.2025 | 2,29 | 2,39 | 2,29 | 2,29 | 2,88% | 1.048,00 |
| 25.07.2025 | 2,25 | 2,25 | 2,16 | 2,22 | 5,71% | 6.400,00 |
| 24.07.2025 | 2,12 | 2,13 | 2,10 | 2,10 | 0,00% | - |
| 23.07.2025 | 2,12 | 2,12 | 2,10 | 2,10 | 2,64% | - |
| 22.07.2025 | 2,05 | 2,06 | 2,05 | 2,05 | 0,59% | - |
| 21.07.2025 | 2,01 | 2,04 | 2,01 | 2,04 | -2,49% | - |
| 18.07.2025 | 2,06 | 2,09 | 2,03 | 2,09 | -0,10% | 935,00 |
| 17.07.2025 | 2,09 | 2,09 | 2,02 | 2,09 | 2,85% | 5.000,00 |
| 16.07.2025 | 2,06 | 2,06 | 2,03 | 2,03 | -2,21% | - |
| 15.07.2025 | 2,15 | 2,15 | 2,08 | 2,08 | 1,37% | 180,00 |
| 14.07.2025 | 2,04 | 2,05 | 2,04 | 2,05 | -0,77% | - |
| 11.07.2025 | 1,99 | 2,07 | 1,98 | 2,07 | 3,98% | 1.598,00 |
| 10.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,52% | - |
| 09.07.2025 | 1,92 | 1,93 | 1,90 | 1,90 | -5,52% | - |
| 08.07.2025 | 2,03 | 2,05 | 2,01 | 2,01 | 6,06% | 4.000,00 |
| 07.07.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 1,88% | - |
| 04.07.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -0,32% | - |
| 03.07.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,90% | - |
| 02.07.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,11% | - |
| 01.07.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 0,37% | - |
| 30.06.2025 | 1,84 | 1,88 | 1,83 | 1,88 | 2,68% | 829,00 |
| 27.06.2025 | 1,92 | 1,92 | 1,83 | 1,83 | -4,44% | 1.000,00 |
| 26.06.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -4,87% | - |
| 25.06.2025 | 1,91 | 2,01 | 1,91 | 2,01 | 5,45% | 1.000,00 |
| 24.06.2025 | 1,91 | 2,00 | 1,91 | 1,91 | -5,35% | 20,00 |
| 23.06.2025 | 2,01 | 2,02 | 2,01 | 2,02 | 8,26% | - |
| 20.06.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -0,90% | - |
| 19.06.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,63% | - |
| 18.06.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 1,50% | - |
| 17.06.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -2,20% | - |
| 16.06.2025 | 1,85 | 1,91 | 1,41 | 1,91 | -4,36% | 6.200,00 |
| 13.06.2025 | 1,91 | 2,05 | 1,91 | 1,99 | 7,15% | 1.500,00 |
| 12.06.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 7,20% | - |
| 11.06.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,06% | - |
| 10.06.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -1,42% | - |
| 09.06.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 1,62% | 5.700,00 |
| 06.06.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -2,42% | - |
| 05.06.2025 | 1,67 | 1,78 | 1,67 | 1,78 | 9,30% | 1.000,00 |
| 04.06.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -1,16% | - |
| 03.06.2025 | 1,68 | 1,69 | 1,64 | 1,64 | -1,14% | - |
| 02.06.2025 | 1,59 | 1,69 | 1,59 | 1,66 | 3,36% | 5.000,00 |
| 30.05.2025 | 1,65 | 1,68 | 1,61 | 1,61 | -0,86% | 2.000,00 |
| 29.05.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -2,29% | - |
| 28.05.2025 | 1,59 | 1,66 | 1,58 | 1,66 | 6,41% | 2.300,00 |
| 27.05.2025 | 1,68 | 1,68 | 1,56 | 1,56 | -3,17% | - |
| 26.05.2025 | 1,65 | 1,65 | 1,61 | 1,61 | 0,56% | 2.665,00 |
| 23.05.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 1,39% | 6.450,00 |
| 22.05.2025 | 1,59 | 1,61 | 1,58 | 1,58 | 9,80% | 3.900,00 |
| 21.05.2025 | 1,46 | 1,51 | 1,44 | 1,44 | 2,57% | 2.000,00 |
| 20.05.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 4,86% | - |
| 19.05.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,36% | - |
| 16.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,38% | - |
| 15.05.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -2,54% | - |
| 14.05.2025 | 1,38 | 1,47 | 1,33 | 1,34 | 2,45% | 1.816,00 |
| 13.05.2025 | 1,36 | 1,37 | 1,30 | 1,30 | -3,48% | - |
| 12.05.2025 | 1,45 | 1,47 | 1,35 | 1,35 | -6,76% | 9.000,00 |
| 09.05.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 8,62% | 1.350,00 |
| 08.05.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -2,06% | - |
| 07.05.2025 | 1,37 | 1,43 | 1,36 | 1,36 | -2,64% | 700,00 |
| 06.05.2025 | 1,34 | 1,40 | 1,33 | 1,40 | 4,01% | 1.399,00 |
| 05.05.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 3,54% | 1.556,00 |
| 02.05.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -2,26% | 15.000,00 |
| 30.04.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 0,08% | - |
| 29.04.2025 | 1,33 | 1,33 | 1,30 | 1,33 | 3,19% | 750,00 |
| 28.04.2025 | 1,27 | 1,29 | 1,27 | 1,29 | -1,76% | - |
| 25.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 2,02% | 5.000,00 |
| 24.04.2025 | 1,28 | 1,28 | 1,26 | 1,28 | -1,46% | - |
| 23.04.2025 | 1,28 | 1,30 | 1,25 | 1,30 | -6,93% | 1.500,00 |
| 22.04.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -2,17% | - |
| 17.04.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -4,98% | 840,00 |
| 16.04.2025 | 1,44 | 1,51 | 1,43 | 1,51 | 10,01% | - |
| 15.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,23% | - |
| 14.04.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 1,56% | - |
| 11.04.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -2,95% | - |
| 10.04.2025 | 1,30 | 1,32 | 1,26 | 1,32 | 13,11% | 2.000,00 |