1,420€
11,11%
Echtzeit-Aktienkurs GOLD ROYALTY CORP.
Bid:
Ask:
Aktienkurse zur GOLD ROYALTY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,46 | 1,46 | 1,40 | 1,40 | 9,55% | 10.000,00 |
| 05.02.2025 | 1,30 | 1,31 | 1,28 | 1,28 | 1,43% | - |
| 04.02.2025 | 1,27 | 1,27 | 1,20 | 1,26 | -0,32% | 11.400,00 |
| 03.02.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 2,76% | - |
| 31.01.2025 | 1,22 | 1,26 | 1,22 | 1,23 | 3,27% | - |
| 30.01.2025 | 1,17 | 1,19 | 1,16 | 1,19 | 3,03% | 700,00 |
| 29.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,35% | - |
| 28.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 27.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,52% | - |
| 24.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,09% | - |
| 23.01.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 0,09% | - |
| 22.01.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -2,21% | - |
| 21.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,79% | - |
| 20.01.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -0,35% | - |
| 17.01.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -2,79% | - |
| 16.01.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 1,98% | - |
| 15.01.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,51% | - |
| 14.01.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -1,19% | - |
| 13.01.2025 | 1,24 | 1,24 | 1,18 | 1,18 | 0,00% | 850,00 |
| 10.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,92% | - |
| 09.01.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 3,84% | - |
| 08.01.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -1,46% | - |
| 07.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,26% | - |
| 06.01.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -4,52% | - |
| 03.01.2025 | 1,19 | 1,24 | 1,17 | 1,22 | 5,74% | 22.000,00 |
| 02.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 30.12.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 2,65% | 2.000,00 |
| 27.12.2024 | 1,18 | 1,18 | 1,13 | 1,13 | 3,01% | 2.000,00 |
| 23.12.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -2,32% | - |
| 20.12.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -0,53% | - |
| 19.12.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -2,50% | - |
| 18.12.2024 | 1,18 | 1,18 | 1,16 | 1,16 | 0,61% | - |
| 17.12.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -1,03% | - |
| 16.12.2024 | 1,18 | 1,18 | 1,14 | 1,16 | -1,52% | 2.250,00 |
| 13.12.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -7,01% | - |
| 12.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 6,90% | 700,00 |
| 11.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,51% | - |
| 10.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,87% | - |
| 09.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,26% | - |
| 06.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 05.12.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -1,10% | - |
| 04.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,59% | - |
| 03.12.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -1,83% | - |
| 02.12.2024 | 1,22 | 1,22 | 1,20 | 1,20 | 0,67% | - |
| 29.11.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,85% | - |
| 28.11.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -0,08% | - |
| 27.11.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -0,17% | - |
| 26.11.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,08% | - |
| 25.11.2024 | 1,23 | 1,23 | 1,19 | 1,19 | -4,43% | - |
| 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% | - |