1,402€
0,21%
Echtzeit-Aktienkurs GOLD ROYALTY CORP.
Bid:
Ask:
Aktienkurse zur GOLD ROYALTY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 1,17 | 1,19 | 1,13 | 1,14 | 0,53% | 8.526,00 |
| 23.12.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -0,53% | - |
| 20.12.2024 | 1,15 | 1,17 | 1,14 | 1,14 | -1,39% | - |
| 19.12.2024 | 1,15 | 1,19 | 1,14 | 1,15 | 0,00% | 6.400,00 |
| 18.12.2024 | 1,19 | 1,21 | 1,13 | 1,15 | -2,12% | - |
| 17.12.2024 | 1,18 | 1,20 | 1,17 | 1,18 | 0,17% | - |
| 16.12.2024 | 1,18 | 1,24 | 1,18 | 1,18 | -0,93% | - |
| 13.12.2024 | 1,21 | 1,25 | 1,17 | 1,19 | -1,90% | - |
| 12.12.2024 | 1,26 | 1,28 | 1,21 | 1,21 | -4,28% | - |
| 11.12.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 4,29% | - |
| 10.12.2024 | 1,19 | 1,24 | 1,19 | 1,21 | 0,17% | 2.000,00 |
| 09.12.2024 | 1,16 | 1,22 | 1,15 | 1,21 | 5,04% | 6.000,00 |
| 06.12.2024 | 1,17 | 1,21 | 1,15 | 1,15 | -1,37% | 3.716,00 |
| 05.12.2024 | 1,21 | 1,22 | 1,16 | 1,17 | -2,99% | - |
| 04.12.2024 | 1,21 | 1,23 | 1,19 | 1,20 | -0,08% | - |
| 03.12.2024 | 1,21 | 1,25 | 1,19 | 1,20 | 0,75% | 5.250,00 |
| 02.12.2024 | 1,23 | 1,25 | 1,18 | 1,20 | -2,77% | - |
| 29.11.2024 | 1,21 | 1,24 | 1,20 | 1,23 | 1,40% | - |
| 28.11.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,41% | - |
| 27.11.2024 | 1,21 | 1,23 | 1,20 | 1,21 | 0,00% | - |
| 26.11.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 0,08% | - |
| 25.11.2024 | 1,22 | 1,25 | 1,18 | 1,21 | -1,07% | 20.286,00 |
| 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 |