2,440$
9,42%
Echtzeit-Aktienkurs Royalty Management Holding Corp
Bid:
Ask:
Aktienkurse zur Royalty Management Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 3,86% | 1.847,00 |
| 19.10.2026 | 2,29 | 2,39 | 2,23 | 2,23 | -3,88% | 12.168,00 |
| 16.10.2026 | 2,40 | 2,40 | 2,22 | 2,32 | -1,69% | 5.980,00 |
| 15.10.2026 | 2,33 | 2,36 | 2,31 | 2,36 | 0,42% | 9.985,00 |
| 14.10.2026 | 2,49 | 2,55 | 2,30 | 2,35 | -2,08% | 10.746,00 |
| 13.10.2026 | 2,52 | 2,54 | 2,40 | 2,40 | -5,55% | 39.011,00 |
| 12.10.2026 | 2,51 | 2,54 | 2,48 | 2,54 | 1,24% | 1.327,00 |
| 09.10.2026 | 2,54 | 2,56 | 2,51 | 2,51 | 0,40% | 10.743,00 |
| 08.10.2026 | 2,46 | 2,54 | 2,46 | 2,50 | 1,21% | 5.657,00 |
| 07.10.2026 | 2,52 | 2,52 | 2,47 | 2,47 | -1,20% | 4.294,00 |
| 06.10.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,28% | 952,00 |
| 05.10.2026 | 2,54 | 2,56 | 2,49 | 2,49 | -1,07% | 7.221,00 |
| 02.10.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 2.280,00 |
| 01.10.2026 | 2,46 | 2,54 | 2,46 | 2,54 | 2,42% | 3.337,00 |
| 30.09.2026 | 2,52 | 2,55 | 2,47 | 2,48 | -1,20% | 10.399,00 |
| 29.09.2026 | 2,53 | 2,68 | 2,50 | 2,51 | -3,09% | 6.520,00 |
| 28.09.2026 | 2,78 | 2,78 | 2,52 | 2,59 | -0,77% | 4.591,00 |
| 25.09.2026 | 2,63 | 2,63 | 2,61 | 2,61 | 0,97% | 2.112,00 |
| 24.09.2026 | 2,61 | 2,73 | 2,53 | 2,59 | -1,34% | 3.729,00 |
| 23.09.2026 | 2,56 | 2,78 | 2,53 | 2,62 | 0,00% | 11.065,00 |
| 22.09.2026 | 2,50 | 2,63 | 2,50 | 2,62 | 1,95% | 6.165,00 |
| 21.09.2026 | 2,55 | 2,57 | 2,52 | 2,57 | -1,53% | 7.287,00 |
| 18.09.2026 | 2,57 | 2,64 | 2,54 | 2,61 | 0,38% | 10.447,00 |
| 17.09.2026 | 2,62 | 2,73 | 2,54 | 2,60 | -0,38% | 6.969,00 |
| 16.09.2026 | 2,59 | 2,62 | 2,58 | 2,61 | -0,38% | 3.881,00 |
| 15.09.2026 | 2,52 | 2,69 | 2,51 | 2,62 | 2,34% | 25.845,00 |
| 14.09.2026 | 2,60 | 2,68 | 2,56 | 2,56 | -4,48% | 7.625,00 |
| 11.09.2026 | 2,78 | 2,78 | 2,66 | 2,68 | 0,75% | 4.286,00 |
| 10.09.2026 | 2,71 | 2,83 | 2,60 | 2,66 | -6,07% | 12.773,00 |
| 09.09.2026 | 2,88 | 2,91 | 2,75 | 2,83 | -2,68% | 10.528,00 |
| 08.09.2026 | 2,88 | 2,91 | 2,81 | 2,91 | 2,46% | 1.402,00 |
| 04.09.2026 | 2,80 | 2,89 | 2,79 | 2,84 | 2,16% | 21.466,00 |
| 03.09.2026 | 2,80 | 2,88 | 2,75 | 2,78 | 0,00% | 13.157,00 |
| 02.09.2026 | 2,82 | 2,95 | 2,78 | 2,78 | -4,14% | 32.243,00 |
| 01.09.2026 | 2,80 | 3,10 | 2,80 | 2,90 | -2,68% | 11.842,00 |
| 31.08.2026 | 3,25 | 3,25 | 2,87 | 2,98 | 2,05% | 20.817,00 |
| 28.08.2026 | 2,81 | 2,93 | 2,80 | 2,92 | 1,04% | 2.271,00 |
| 27.08.2026 | 2,94 | 3,20 | 2,83 | 2,89 | -4,97% | 9.170,00 |
| 26.08.2026 | 3,03 | 3,20 | 2,90 | 3,04 | 0,53% | 5.445,00 |
| 25.08.2026 | 2,91 | 3,29 | 2,81 | 3,03 | 6,51% | 11.889,00 |
| 24.08.2026 | 2,81 | 2,94 | 2,81 | 2,84 | 0,35% | 7.365,00 |
| 21.08.2026 | 2,80 | 2,95 | 2,80 | 2,83 | 4,43% | 9.273,00 |
| 20.08.2026 | 2,82 | 2,82 | 2,64 | 2,71 | -5,24% | 11.415,00 |
| 19.08.2026 | 2,91 | 2,98 | 2,82 | 2,86 | -3,87% | 7.559,00 |
| 18.08.2026 | 2,89 | 2,99 | 2,87 | 2,98 | 1,88% | 4.705,00 |
| 17.08.2026 | 2,96 | 3,09 | 2,88 | 2,92 | -3,31% | 6.296,00 |
| 14.08.2026 | 3,10 | 3,33 | 3,02 | 3,02 | -0,98% | 22.447,00 |
| 13.08.2026 | 3,22 | 3,27 | 3,05 | 3,05 | -3,94% | 16.679,00 |
| 12.08.2026 | 3,02 | 3,33 | 3,02 | 3,18 | 3,76% | 13.400,00 |
| 11.08.2026 | 3,15 | 3,20 | 3,05 | 3,06 | 0,00% | 15.679,00 |
| 10.08.2026 | 2,93 | 3,25 | 2,81 | 3,06 | 3,73% | 31.249,00 |
| 07.08.2026 | 2,61 | 3,15 | 2,60 | 2,95 | 25,00% | 14.585,00 |
| 06.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,67% | 2,00 |
| 05.08.2026 | 2,49 | 2,49 | 2,45 | 2,45 | 3,81% | 493,00 |
| 04.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | 36,00 |
| 31.07.2026 | 2,33 | 2,33 | 2,32 | 2,33 | 0,87% | 344,00 |
| 30.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 2,67% | 432,00 |
| 29.07.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -2,17% | 17.754,00 |
| 27.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,95% | 21,00 |
| 23.07.2026 | 2,41 | 2,46 | 2,37 | 2,37 | 3,49% | 2.390,00 |
| 22.07.2026 | 2,29 | 2,29 | 2,25 | 2,29 | 6,51% | 916,00 |
| 21.07.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -3,15% | 224,00 |
| 20.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | 247,00 |
| 17.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -7,02% | 80,00 |
| 16.07.2026 | 2,21 | 2,28 | 2,20 | 2,28 | -2,98% | 2.405,00 |
| 15.07.2026 | 2,35 | 2,35 | 2,30 | 2,35 | -1,67% | 3.034,00 |
| 14.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 3,91% | 82,00 |
| 13.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -6,12% | 559,00 |
| 10.07.2026 | 2,39 | 2,67 | 2,39 | 2,45 | 6,06% | 1.874,00 |
| 09.07.2026 | 2,35 | 2,43 | 2,31 | 2,31 | -7,23% | 4.930,00 |
| 08.07.2026 | 2,50 | 2,50 | 2,44 | 2,49 | 2,89% | 4.128,00 |
| 07.07.2026 | 2,47 | 2,47 | 2,42 | 2,42 | -2,02% | 608,00 |
| 06.07.2026 | 2,71 | 2,71 | 2,38 | 2,47 | -10,83% | 5.436,00 |
| 02.07.2026 | 2,63 | 2,77 | 2,63 | 2,77 | 0,00% | 334,00 |
| 01.07.2026 | 2,68 | 2,77 | 2,66 | 2,77 | 5,73% | 541,00 |
| 30.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | 31,00 |
| 29.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -6,57% | 816,00 |
| 26.06.2026 | 2,77 | 2,89 | 2,77 | 2,89 | 15,60% | 14.477,00 |
| 25.06.2026 | 2,72 | 2,72 | 2,49 | 2,50 | -3,10% | 3.104,00 |
| 24.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | 375,00 |
| 23.06.2026 | 2,68 | 2,68 | 2,66 | 2,66 | 0,38% | 9.141,00 |
| 18.06.2026 | 2,54 | 2,65 | 2,54 | 2,65 | 6,00% | 1.128,00 |
| 17.06.2026 | 2,63 | 2,63 | 2,50 | 2,50 | -6,99% | 1.710,00 |
| 16.06.2026 | 2,53 | 2,69 | 2,53 | 2,69 | 3,78% | 1.223,00 |
| 15.06.2026 | 2,64 | 2,64 | 2,58 | 2,59 | 1,57% | 176,00 |
| 12.06.2026 | 2,63 | 2,63 | 2,55 | 2,55 | 0,39% | 1.312,00 |
| 11.06.2026 | 2,44 | 2,54 | 2,44 | 2,54 | -0,39% | 41,00 |
| 10.06.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -3,04% | 6,00 |
| 09.06.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 1,54% | 1.331,00 |
| 05.06.2026 | 2,70 | 2,70 | 2,56 | 2,59 | 0,39% | 1.840,00 |
| 04.06.2026 | 2,68 | 2,68 | 2,51 | 2,58 | -2,46% | 1.172,00 |
| 03.06.2026 | 2,63 | 2,65 | 2,51 | 2,65 | -3,11% | 5.667,00 |
| 02.06.2026 | 2,81 | 2,87 | 2,73 | 2,73 | 1,87% | 7.685,00 |
| 01.06.2026 | 2,41 | 2,88 | 2,41 | 2,68 | 18,06% | 4.332,00 |
| 29.05.2026 | 2,37 | 2,37 | 2,27 | 2,27 | -2,99% | 1.122,00 |
| 28.05.2026 | 2,39 | 2,44 | 2,34 | 2,34 | -0,85% | 478,00 |
| 27.05.2026 | 2,37 | 2,40 | 2,36 | 2,36 | -2,48% | 2.430,00 |
| 26.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 132,00 |
| 22.05.2026 | 2,15 | 2,48 | 2,15 | 2,42 | 14,69% | 2.947,00 |
| 21.05.2026 | 2,44 | 2,44 | 2,11 | 2,11 | -3,65% | 336,00 |