1,596€
2,11%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,57 | 1,63 | 1,54 | 1,62 | 2,60% | 3.300,00 |
| 22.05.2025 | 1,59 | 1,61 | 1,55 | 1,57 | -0,19% | 2.000,00 |
| 21.05.2025 | 1,48 | 1,59 | 1,48 | 1,58 | 4,37% | 7.000,00 |
| 20.05.2025 | 1,42 | 1,51 | 1,42 | 1,51 | 5,81% | - |
| 19.05.2025 | 1,34 | 1,44 | 1,32 | 1,43 | 7,21% | 32.072,00 |
| 16.05.2025 | 1,34 | 1,34 | 1,30 | 1,33 | -0,37% | - |
| 15.05.2025 | 1,33 | 1,35 | 1,30 | 1,34 | 1,21% | 7.000,00 |
| 14.05.2025 | 1,39 | 1,41 | 1,32 | 1,32 | -3,72% | - |
| 13.05.2025 | 1,38 | 1,42 | 1,36 | 1,37 | -0,15% | - |
| 12.05.2025 | 1,46 | 1,49 | 1,37 | 1,37 | -4,25% | - |
| 09.05.2025 | 1,38 | 1,44 | 1,37 | 1,44 | 4,21% | - |
| 08.05.2025 | 1,37 | 1,39 | 1,34 | 1,38 | 0,81% | 200,00 |
| 07.05.2025 | 1,39 | 1,40 | 1,35 | 1,37 | -2,01% | - |
| 06.05.2025 | 1,34 | 1,40 | 1,33 | 1,39 | 4,81% | 14.600,00 |
| 05.05.2025 | 1,28 | 1,40 | 1,28 | 1,33 | 3,26% | 31.940,00 |
| 02.05.2025 | 1,28 | 1,45 | 1,27 | 1,29 | -2,42% | 12.000,00 |
| 30.04.2025 | 1,32 | 1,32 | 1,29 | 1,32 | 1,15% | - |
| 29.04.2025 | 1,34 | 1,34 | 1,30 | 1,31 | -1,29% | - |
| 28.04.2025 | 1,29 | 1,32 | 1,26 | 1,32 | 2,48% | 47.922,00 |
| 25.04.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -2,42% | - |
| 24.04.2025 | 1,30 | 1,35 | 1,29 | 1,32 | 0,15% | 9.000,00 |
| 23.04.2025 | 1,34 | 1,34 | 1,26 | 1,32 | 0,84% | - |
| 22.04.2025 | 1,44 | 1,45 | 1,30 | 1,31 | -8,97% | - |
| 17.04.2025 | 1,48 | 1,49 | 1,42 | 1,44 | -2,24% | - |
| 16.04.2025 | 1,46 | 1,57 | 1,44 | 1,47 | 0,27% | 1.500,00 |
| 15.04.2025 | 1,38 | 1,47 | 1,38 | 1,47 | 5,77% | - |
| 14.04.2025 | 1,34 | 1,39 | 1,30 | 1,39 | 3,12% | - |
| 11.04.2025 | 1,31 | 1,37 | 1,30 | 1,35 | 2,20% | - |
| 10.04.2025 | 1,30 | 1,34 | 1,25 | 1,32 | 1,00% | - |
| 09.04.2025 | 1,18 | 1,30 | 1,18 | 1,30 | 8,58% | - |
| 08.04.2025 | 1,20 | 1,26 | 1,19 | 1,20 | 0,67% | - |
| 07.04.2025 | 1,17 | 1,24 | 1,10 | 1,19 | -0,08% | - |
| 04.04.2025 | 1,27 | 1,27 | 1,17 | 1,19 | -5,09% | - |
| 03.04.2025 | 1,28 | 1,30 | 1,22 | 1,26 | -4,27% | - |
| 02.04.2025 | 1,33 | 1,35 | 1,30 | 1,31 | -1,28% | - |
| 01.04.2025 | 1,32 | 1,35 | 1,31 | 1,33 | 0,91% | - |
| 31.03.2025 | 1,33 | 1,37 | 1,27 | 1,32 | -1,20% | - |
| 28.03.2025 | 1,37 | 1,42 | 1,33 | 1,33 | -1,69% | - |
| 27.03.2025 | 1,31 | 1,37 | 1,30 | 1,36 | 2,42% | - |
| 26.03.2025 | 1,34 | 1,36 | 1,30 | 1,33 | -1,27% | 4.990,00 |
| 25.03.2025 | 1,32 | 1,37 | 1,30 | 1,34 | 0,98% | - |
| 24.03.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 4,89% | - |
| 21.03.2025 | 1,23 | 1,29 | 1,22 | 1,27 | 3,34% | - |
| 20.03.2025 | 1,42 | 1,43 | 1,19 | 1,23 | -13,48% | 9.000,00 |
| 19.03.2025 | 1,41 | 1,43 | 1,39 | 1,42 | 0,43% | - |
| 18.03.2025 | 1,42 | 1,46 | 1,40 | 1,41 | -0,70% | 1.500,00 |
| 17.03.2025 | 1,37 | 1,43 | 1,36 | 1,42 | 3,95% | 3.000,00 |
| 14.03.2025 | 1,37 | 1,39 | 1,36 | 1,37 | 1,33% | - |
| 13.03.2025 | 1,34 | 1,39 | 1,33 | 1,35 | 2,43% | - |
| 12.03.2025 | 1,30 | 1,36 | 1,29 | 1,32 | 3,78% | - |
| 11.03.2025 | 1,27 | 1,31 | 1,23 | 1,27 | -0,39% | - |
| 10.03.2025 | 1,28 | 1,32 | 1,24 | 1,27 | -0,23% | - |
| 07.03.2025 | 1,28 | 1,31 | 1,26 | 1,28 | -0,55% | - |
| 06.03.2025 | 1,30 | 1,32 | 1,27 | 1,28 | -0,93% | - |
| 05.03.2025 | 1,29 | 1,30 | 1,26 | 1,30 | 0,70% | - |
| 04.03.2025 | 1,27 | 1,30 | 1,25 | 1,29 | 1,02% | - |
| 03.03.2025 | 1,30 | 1,33 | 1,26 | 1,27 | -1,70% | - |
| 28.02.2025 | 1,29 | 1,30 | 1,26 | 1,30 | 0,86% | 10.000,00 |
| 27.02.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -2,73% | - |
| 26.02.2025 | 1,29 | 1,33 | 1,28 | 1,32 | 3,28% | - |
| 25.02.2025 | 1,33 | 1,33 | 1,24 | 1,28 | -4,05% | - |
| 24.02.2025 | 1,34 | 1,37 | 1,28 | 1,33 | -0,82% | 45.754,00 |
| 21.02.2025 | 1,39 | 1,40 | 1,32 | 1,34 | -2,33% | - |
| 20.02.2025 | 1,38 | 1,42 | 1,36 | 1,38 | 0,66% | - |
| 19.02.2025 | 1,41 | 1,43 | 1,35 | 1,37 | -3,19% | - |
| 18.02.2025 | 1,36 | 1,46 | 1,35 | 1,41 | 4,59% | - |
| 17.02.2025 | 1,33 | 1,37 | 1,33 | 1,35 | 0,07% | 18.300,00 |
| 14.02.2025 | 1,41 | 1,45 | 1,35 | 1,35 | -3,64% | 1.000,00 |
| 13.02.2025 | 1,41 | 1,43 | 1,39 | 1,40 | -0,71% | - |
| 12.02.2025 | 1,37 | 1,42 | 1,36 | 1,41 | 3,22% | - |
| 11.02.2025 | 1,43 | 1,46 | 1,35 | 1,37 | -4,21% | - |
| 10.02.2025 | 1,42 | 1,53 | 1,41 | 1,43 | 0,56% | 10.000,00 |
| 07.02.2025 | 1,43 | 1,52 | 1,40 | 1,42 | 0,21% | 17.000,00 |
| 06.02.2025 | 1,42 | 1,50 | 1,39 | 1,42 | -1,19% | - |
| 05.02.2025 | 1,30 | 1,47 | 1,29 | 1,43 | 10,58% | - |
| 04.02.2025 | 1,29 | 1,33 | 1,27 | 1,30 | 0,62% | - |
| 03.02.2025 | 1,28 | 1,32 | 1,27 | 1,29 | 1,50% | - |
| 31.01.2025 | 1,24 | 1,31 | 1,24 | 1,27 | 2,67% | 3.000,00 |
| 30.01.2025 | 1,18 | 1,24 | 1,18 | 1,24 | 4,13% | 5.400,00 |
| 29.01.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 1,02% | - |
| 28.01.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 1,29% | - |
| 27.01.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -1,53% | - |
| 24.01.2025 | 1,16 | 1,19 | 1,14 | 1,18 | 0,94% | - |
| 23.01.2025 | 1,18 | 1,20 | 1,16 | 1,17 | -0,09% | - |
| 22.01.2025 | 1,21 | 1,21 | 1,16 | 1,17 | -1,52% | - |
| 21.01.2025 | 1,18 | 1,21 | 1,17 | 1,19 | 0,34% | 20.000,00 |
| 20.01.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -0,17% | - |
| 17.01.2025 | 1,18 | 1,21 | 1,16 | 1,18 | 1,11% | - |
| 16.01.2025 | 1,20 | 1,22 | 1,17 | 1,17 | -2,50% | - |
| 15.01.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 1,69% | - |
| 14.01.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -1,58% | - |
| 13.01.2025 | 1,22 | 1,23 | 1,19 | 1,20 | -1,40% | - |
| 10.01.2025 | 1,20 | 1,25 | 1,19 | 1,22 | 1,25% | - |
| 09.01.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,33% | - |
| 08.01.2025 | 1,18 | 1,22 | 1,18 | 1,20 | 1,10% | 1.000,00 |
| 07.01.2025 | 1,17 | 1,21 | 1,17 | 1,18 | 0,42% | 10.265,00 |
| 06.01.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -2,40% | - |
| 03.01.2025 | 1,21 | 1,22 | 1,19 | 1,21 | -0,49% | 4.000,00 |
| 02.01.2025 | 1,16 | 1,22 | 1,16 | 1,21 | 7,15% | - |
| 30.12.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,26% | 1.800,00 |