1,197€
-1,80%
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 | 1,29 | 1,21 | 1,22 | -2,17% | - |
| 21.11.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 1,38% | - |
| 20.11.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -1,76% | - |
| 19.11.2024 | 1,25 | 1,30 | 1,22 | 1,25 | -0,08% | - |
| 18.11.2024 | 1,21 | 1,27 | 1,21 | 1,25 | 2,54% | 6.000,00 |
| 15.11.2024 | 1,23 | 1,25 | 1,21 | 1,22 | -0,81% | 22.000,00 |
| 14.11.2024 | 1,24 | 1,27 | 1,22 | 1,23 | -1,20% | - |
| 13.11.2024 | 1,25 | 1,31 | 1,23 | 1,25 | -0,88% | 3.000,00 |
| 12.11.2024 | 1,26 | 1,29 | 1,22 | 1,26 | -0,48% | - |
| 11.11.2024 | 1,32 | 1,37 | 1,21 | 1,26 | -4,32% | 18.000,00 |
| 08.11.2024 | 1,32 | 1,35 | 1,29 | 1,32 | 0,08% | - |
| 07.11.2024 | 1,27 | 1,34 | 1,27 | 1,32 | 3,69% | 2.000,00 |
| 06.11.2024 | 1,36 | 1,36 | 1,24 | 1,27 | -3,20% | 8.000,00 |
| 05.11.2024 | 1,31 | 1,32 | 1,27 | 1,31 | 1,70% | 10.000,00 |
| 04.11.2024 | 1,32 | 1,33 | 1,29 | 1,29 | -2,78% | - |
| 01.11.2024 | 1,35 | 1,36 | 1,32 | 1,33 | 0,08% | 7.600,00 |
| 31.10.2024 | 1,38 | 1,40 | 1,31 | 1,33 | -4,87% | - |
| 30.10.2024 | 1,41 | 1,44 | 1,37 | 1,40 | -1,62% | 5.000,00 |
| 29.10.2024 | 1,37 | 1,43 | 1,37 | 1,42 | 4,03% | 41.958,00 |
| 28.10.2024 | 1,37 | 1,42 | 1,35 | 1,36 | -0,15% | 7.500,00 |
| 25.10.2024 | 1,36 | 1,45 | 1,35 | 1,37 | -1,09% | - |
| 24.10.2024 | 1,38 | 1,45 | 1,35 | 1,38 | -0,36% | - |
| 23.10.2024 | 1,44 | 1,46 | 1,37 | 1,39 | -3,82% | - |
| 22.10.2024 | 1,40 | 1,45 | 1,39 | 1,44 | 2,86% | - |
| 21.10.2024 | 1,36 | 1,43 | 1,36 | 1,40 | 3,17% | - |
| 18.10.2024 | 1,28 | 1,38 | 1,28 | 1,36 | 3,90% | - |
| 17.10.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 1,71% | - |
| 16.10.2024 | 1,28 | 1,33 | 1,27 | 1,29 | 0,23% | - |
| 15.10.2024 | 1,28 | 1,31 | 1,26 | 1,28 | 0,16% | - |
| 14.10.2024 | 1,26 | 1,31 | 1,25 | 1,28 | 2,48% | - |
| 11.10.2024 | 1,26 | 1,29 | 1,25 | 1,25 | -0,72% | 6.000,00 |
| 10.10.2024 | 1,23 | 1,27 | 1,22 | 1,26 | 2,28% | - |
| 09.10.2024 | 1,24 | 1,27 | 1,22 | 1,23 | -1,13% | 2.088,00 |
| 08.10.2024 | 1,27 | 1,31 | 1,21 | 1,24 | -1,82% | 27.252,00 |
| 07.10.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,12% | 1.500,00 |
| 04.10.2024 | 1,22 | 1,27 | 1,21 | 1,25 | 2,70% | - |
| 03.10.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,21% | - |
| 02.10.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 0,90% | - |
| 01.10.2024 | 1,22 | 1,28 | 1,21 | 1,22 | 0,58% | - |
| 30.09.2024 | 1,24 | 1,26 | 1,22 | 1,22 | -1,22% | 1.500,00 |
| 27.09.2024 | 1,28 | 1,30 | 1,22 | 1,23 | -3,37% | 9.000,00 |
| 26.09.2024 | 1,25 | 1,29 | 1,24 | 1,28 | 2,41% | 6.000,00 |
| 25.09.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 1,22% | 20.000,00 |
| 24.09.2024 | 1,19 | 1,27 | 1,19 | 1,23 | 3,97% | - |
| 23.09.2024 | 1,19 | 1,26 | 1,17 | 1,18 | -0,34% | - |
| 20.09.2024 | 1,18 | 1,25 | 1,16 | 1,19 | 0,76% | 11.000,00 |
| 19.09.2024 | 1,18 | 1,24 | 1,15 | 1,18 | -0,93% | - |
| 18.09.2024 | 1,20 | 1,25 | 1,18 | 1,19 | -0,25% | 47.304,00 |
| 17.09.2024 | 1,17 | 1,21 | 1,17 | 1,19 | 1,71% | 1.281,00 |
| 16.09.2024 | 1,25 | 1,31 | 1,16 | 1,17 | -6,31% | 9.000,00 |
| 13.09.2024 | 1,12 | 1,27 | 1,12 | 1,25 | 11,20% | 18.000,00 |
| 12.09.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 2,83% | - |
| 11.09.2024 | 1,09 | 1,11 | 1,09 | 1,09 | 0,83% | - |
| 10.09.2024 | 1,10 | 1,12 | 1,07 | 1,09 | -0,64% | 1.500,00 |
| 09.09.2024 | 1,09 | 1,12 | 1,09 | 1,09 | 0,46% | - |
| 06.09.2024 | 1,11 | 1,14 | 1,08 | 1,09 | -3,03% | - |
| 05.09.2024 | 1,13 | 1,17 | 1,11 | 1,12 | -0,27% | - |
| 04.09.2024 | 1,14 | 1,16 | 1,12 | 1,12 | -1,92% | - |
| 03.09.2024 | 1,20 | 1,20 | 1,12 | 1,15 | -4,18% | - |
| 02.09.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,36% | - |
| 30.08.2024 | 1,20 | 1,21 | 1,17 | 1,18 | -0,76% | - |
| 29.08.2024 | 1,19 | 1,21 | 1,19 | 1,19 | 0,42% | 4.200,00 |
| 28.08.2024 | 1,20 | 1,23 | 1,18 | 1,18 | -1,58% | - |
| 27.08.2024 | 1,22 | 1,23 | 1,17 | 1,20 | -1,23% | - |
| 26.08.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -0,90% | 20.748,00 |
| 23.08.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 0,74% | - |
| 22.08.2024 | 1,24 | 1,25 | 1,22 | 1,22 | -1,05% | 3.450,00 |
| 21.08.2024 | 1,24 | 1,25 | 1,22 | 1,23 | -0,24% | 12.500,00 |
| 20.08.2024 | 1,25 | 1,28 | 1,23 | 1,24 | -1,12% | - |
| 19.08.2024 | 1,22 | 1,26 | 1,21 | 1,25 | 2,46% | - |
| 16.08.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 1,84% | - |
| 15.08.2024 | 1,17 | 1,21 | 1,16 | 1,20 | 2,66% | - |
| 14.08.2024 | 1,20 | 1,21 | 1,14 | 1,17 | -3,15% | 18.000,00 |
| 13.08.2024 | 1,20 | 1,25 | 1,19 | 1,21 | 0,17% | - |
| 12.08.2024 | 1,14 | 1,21 | 1,14 | 1,20 | 6,37% | - |
| 09.08.2024 | 1,14 | 1,16 | 1,13 | 1,13 | -0,79% | 5.300,00 |
| 08.08.2024 | 1,11 | 1,17 | 1,11 | 1,14 | 2,52% | 6.009,00 |
| 07.08.2024 | 1,16 | 1,17 | 1,11 | 1,11 | -3,14% | 11.800,00 |
| 06.08.2024 | 1,14 | 1,18 | 1,12 | 1,15 | 1,86% | - |
| 05.08.2024 | 1,20 | 1,21 | 1,08 | 1,13 | -5,77% | - |
| 02.08.2024 | 1,26 | 1,30 | 1,20 | 1,20 | -6,85% | - |
| 01.08.2024 | 1,34 | 1,35 | 1,27 | 1,28 | -3,82% | - |
| 31.07.2024 | 1,27 | 1,35 | 1,26 | 1,34 | 4,95% | - |
| 30.07.2024 | 1,27 | 1,28 | 1,24 | 1,27 | 0,79% | - |
| 29.07.2024 | 1,25 | 1,31 | 1,23 | 1,26 | 0,32% | - |
| 26.07.2024 | 1,25 | 1,29 | 1,25 | 1,26 | -0,08% | - |
| 25.07.2024 | 1,27 | 1,30 | 1,23 | 1,26 | -0,08% | 1.500,00 |
| 24.07.2024 | 1,28 | 1,33 | 1,26 | 1,26 | -3,37% | - |
| 23.07.2024 | 1,31 | 1,34 | 1,29 | 1,30 | -1,06% | - |
| 22.07.2024 | 1,31 | 1,36 | 1,29 | 1,32 | 0,61% | 200,00 |
| 19.07.2024 | 1,31 | 1,34 | 1,29 | 1,31 | 0,15% | 12.000,00 |
| 18.07.2024 | 1,35 | 1,36 | 1,30 | 1,31 | -3,04% | - |
| 17.07.2024 | 1,41 | 1,44 | 1,32 | 1,35 | -6,06% | - |
| 16.07.2024 | 1,38 | 1,45 | 1,37 | 1,44 | 3,98% | - |
| 15.07.2024 | 1,37 | 1,46 | 1,36 | 1,38 | -0,58% | 4.545,00 |
| 12.07.2024 | 1,42 | 1,44 | 1,36 | 1,39 | -1,70% | 1.500,00 |
| 11.07.2024 | 1,36 | 1,41 | 1,36 | 1,41 | 3,74% | 6.000,00 |
| 10.07.2024 | 1,32 | 1,36 | 1,31 | 1,36 | 3,34% | 1.500,00 |
| 09.07.2024 | 1,36 | 1,37 | 1,30 | 1,32 | -3,23% | - |
| 08.07.2024 | 1,38 | 1,42 | 1,34 | 1,36 | -1,23% | 10.800,00 |