3,140€
0,71%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,96 | 3,01 | 2,93 | 2,97 | 1,30% | 7.500,00 |
| 04.05.2026 | 3,02 | 3,03 | 2,88 | 2,93 | 0,45% | 736,00 |
| 30.04.2026 | 2,89 | 3,00 | 2,87 | 2,92 | 1,36% | 10.400,00 |
| 29.04.2026 | 2,98 | 3,05 | 2,82 | 2,88 | -3,20% | 12.625,00 |
| 28.04.2026 | 3,06 | 3,06 | 2,92 | 2,97 | -2,01% | 6.573,00 |
| 27.04.2026 | 2,96 | 3,20 | 2,93 | 3,03 | 1,98% | 9.222,00 |
| 24.04.2026 | 2,96 | 3,02 | 2,92 | 2,97 | 0,30% | 4.391,00 |
| 23.04.2026 | 3,00 | 3,05 | 2,87 | 2,97 | -1,36% | 36.180,00 |
| 22.04.2026 | 3,04 | 3,14 | 2,97 | 3,01 | 0,84% | 2.500,00 |
| 21.04.2026 | 3,23 | 3,24 | 2,97 | 2,98 | -8,47% | 10.390,00 |
| 20.04.2026 | 3,22 | 3,32 | 3,15 | 3,26 | 0,34% | 3.870,00 |
| 17.04.2026 | 3,12 | 3,32 | 3,12 | 3,25 | 2,66% | 37.650,00 |
| 16.04.2026 | 3,17 | 3,22 | 3,14 | 3,16 | 0,03% | 1.690,00 |
| 15.04.2026 | 3,18 | 3,21 | 3,07 | 3,16 | -0,44% | 6.016,00 |
| 14.04.2026 | 3,17 | 3,24 | 3,13 | 3,18 | 1,05% | 27.986,00 |
| 13.04.2026 | 3,09 | 3,14 | 3,04 | 3,14 | 1,88% | 2.943,00 |
| 10.04.2026 | 3,14 | 3,18 | 3,05 | 3,08 | -1,53% | 27.952,00 |
| 09.04.2026 | 3,14 | 3,25 | 3,08 | 3,13 | 0,51% | 656,00 |
| 08.04.2026 | 3,24 | 3,34 | 3,04 | 3,12 | 0,26% | 17.986,00 |
| 07.04.2026 | 3,14 | 3,21 | 3,01 | 3,11 | -2,51% | 22.352,00 |
| 02.04.2026 | 3,03 | 3,23 | 2,94 | 3,19 | -1,97% | 18.266,00 |
| 01.04.2026 | 3,09 | 3,28 | 3,08 | 3,25 | 5,07% | 8.929,00 |
| 31.03.2026 | 2,92 | 3,11 | 2,92 | 3,10 | 6,21% | 53.164,00 |
| 30.03.2026 | 2,96 | 3,05 | 2,85 | 2,91 | 1,08% | 27.347,00 |
| 27.03.2026 | 2,84 | 2,93 | 2,76 | 2,88 | 2,96% | 2.101,00 |
| 26.03.2026 | 2,88 | 2,94 | 2,75 | 2,80 | -5,05% | 14.180,00 |
| 25.03.2026 | 2,87 | 3,03 | 2,83 | 2,95 | 4,72% | 11.291,00 |
| 24.03.2026 | 2,77 | 2,84 | 2,71 | 2,82 | 0,00% | 11.733,00 |
| 23.03.2026 | 2,49 | 2,83 | 2,47 | 2,82 | 3,30% | 26.793,00 |
| 20.03.2026 | 2,83 | 2,92 | 2,66 | 2,73 | -5,74% | 28.123,00 |
| 19.03.2026 | 3,23 | 3,23 | 2,68 | 2,89 | -7,72% | 20.998,00 |
| 18.03.2026 | 3,35 | 3,48 | 3,12 | 3,13 | -8,36% | 12.779,00 |
| 17.03.2026 | 3,42 | 3,48 | 3,32 | 3,42 | 0,83% | 3.000,00 |
| 16.03.2026 | 3,46 | 3,51 | 3,31 | 3,39 | -1,94% | 7.690,00 |
| 13.03.2026 | 3,53 | 3,61 | 3,40 | 3,46 | -1,90% | 3.544,00 |
| 12.03.2026 | 3,64 | 3,67 | 3,52 | 3,53 | -3,40% | 2.744,00 |
| 11.03.2026 | 3,72 | 3,81 | 3,56 | 3,65 | -1,93% | 7.914,00 |
| 10.03.2026 | 3,59 | 3,76 | 3,59 | 3,72 | 2,65% | 4.266,00 |
| 09.03.2026 | 3,61 | 3,65 | 3,50 | 3,63 | -1,87% | 20.622,00 |
| 06.03.2026 | 3,70 | 3,73 | 3,52 | 3,70 | 2,10% | 6.308,00 |
| 05.03.2026 | 3,86 | 3,86 | 3,55 | 3,62 | -4,11% | 11.157,00 |
| 04.03.2026 | 3,82 | 4,01 | 3,69 | 3,77 | -0,61% | 18.989,00 |
| 03.03.2026 | 3,94 | 4,04 | 3,70 | 3,80 | -5,24% | 25.498,00 |
| 02.03.2026 | 3,94 | 4,21 | 3,86 | 4,01 | 1,31% | 25.256,00 |
| 27.02.2026 | 3,98 | 4,00 | 3,83 | 3,96 | -0,90% | 2.904,00 |
| 26.02.2026 | 3,85 | 4,00 | 3,80 | 3,99 | 3,21% | 1.646,00 |
| 25.02.2026 | 3,93 | 3,98 | 3,84 | 3,87 | -0,97% | 2.683,00 |
| 24.02.2026 | 3,80 | 3,94 | 3,65 | 3,91 | 3,14% | 3.450,00 |
| 23.02.2026 | 3,76 | 3,97 | 3,71 | 3,79 | -0,24% | 5.576,00 |
| 20.02.2026 | 3,68 | 3,81 | 3,61 | 3,80 | 3,75% | 9.036,00 |
| 19.02.2026 | 3,62 | 3,69 | 3,56 | 3,66 | 1,08% | 11.630,00 |
| 18.02.2026 | 3,58 | 3,67 | 3,48 | 3,62 | 3,96% | 3.853,00 |
| 17.02.2026 | 3,56 | 3,73 | 3,40 | 3,48 | -5,30% | 15.273,00 |
| 16.02.2026 | 3,63 | 3,71 | 3,63 | 3,68 | 1,49% | 13.907,00 |
| 13.02.2026 | 3,56 | 3,71 | 3,42 | 3,62 | 1,74% | 8.005,00 |
| 12.02.2026 | 3,79 | 3,83 | 3,53 | 3,56 | -5,60% | 5.732,00 |
| 11.02.2026 | 3,79 | 3,98 | 3,67 | 3,77 | -0,55% | 12.045,00 |
| 10.02.2026 | 3,75 | 3,83 | 3,69 | 3,79 | 1,07% | - |
| 09.02.2026 | 3,66 | 3,78 | 3,61 | 3,75 | 4,63% | 18.875,00 |
| 06.02.2026 | 3,43 | 3,62 | 3,43 | 3,59 | 4,52% | 4.701,00 |
| 05.02.2026 | 3,69 | 3,72 | 3,43 | 3,43 | -7,32% | 9.857,00 |
| 04.02.2026 | 3,94 | 4,01 | 3,58 | 3,70 | -3,64% | 10.710,00 |
| 03.02.2026 | 3,78 | 3,99 | 3,73 | 3,84 | 1,99% | 20.220,00 |
| 02.02.2026 | 3,52 | 3,77 | 3,40 | 3,77 | 4,70% | 18.552,00 |
| 30.01.2026 | 3,85 | 3,85 | 3,51 | 3,60 | -7,24% | 24.645,00 |
| 29.01.2026 | 4,13 | 4,21 | 3,81 | 3,88 | -4,46% | 53.128,00 |
| 28.01.2026 | 4,05 | 4,20 | 3,91 | 4,06 | 1,00% | 12.877,00 |
| 27.01.2026 | 3,90 | 4,06 | 3,78 | 4,02 | 4,55% | 17.056,00 |
| 26.01.2026 | 4,24 | 4,28 | 3,84 | 3,85 | -5,44% | 21.655,00 |
| 23.01.2026 | 4,26 | 4,36 | 4,01 | 4,07 | -3,03% | 20.080,00 |
| 22.01.2026 | 4,28 | 4,36 | 4,11 | 4,19 | -1,99% | 20.804,00 |
| 21.01.2026 | 4,56 | 4,67 | 4,18 | 4,28 | -2,75% | 13.758,00 |
| 20.01.2026 | 4,36 | 4,50 | 4,29 | 4,40 | -0,81% | 14.157,00 |
| 19.01.2026 | 4,40 | 4,62 | 4,32 | 4,44 | 3,99% | 22.386,00 |
| 16.01.2026 | 4,24 | 4,35 | 4,17 | 4,27 | 0,97% | 22.238,00 |
| 15.01.2026 | 4,17 | 4,25 | 4,07 | 4,22 | 1,56% | 21.687,00 |
| 14.01.2026 | 4,09 | 4,22 | 4,02 | 4,16 | 1,34% | 6.709,00 |
| 13.01.2026 | 4,01 | 4,20 | 3,98 | 4,10 | 2,34% | 11.135,00 |
| 12.01.2026 | 3,84 | 4,08 | 3,74 | 4,01 | 5,47% | 9.061,00 |
| 09.01.2026 | 3,78 | 3,89 | 3,72 | 3,80 | -0,11% | 3.972,00 |
| 08.01.2026 | 3,79 | 3,86 | 3,66 | 3,81 | -0,03% | 4.352,00 |
| 07.01.2026 | 3,72 | 3,81 | 3,56 | 3,81 | 2,26% | 36.525,00 |
| 06.01.2026 | 3,57 | 3,72 | 3,54 | 3,72 | 4,23% | 10.020,00 |
| 05.01.2026 | 3,57 | 3,66 | 3,49 | 3,57 | 2,88% | 12.164,00 |
| 02.01.2026 | 3,47 | 3,62 | 3,39 | 3,47 | -0,09% | 21.717,00 |
| 30.12.2025 | 3,47 | 3,53 | 3,45 | 3,48 | 1,08% | 11.016,00 |
| 29.12.2025 | 3,57 | 3,60 | 3,35 | 3,44 | -3,37% | 5.569,00 |
| 23.12.2025 | 3,52 | 3,59 | 3,48 | 3,56 | 0,88% | 5.431,00 |
| 22.12.2025 | 3,55 | 3,65 | 3,47 | 3,53 | 0,97% | 25.718,00 |
| 19.12.2025 | 3,43 | 3,52 | 3,40 | 3,49 | 2,13% | 3.113,00 |
| 18.12.2025 | 3,39 | 3,45 | 3,36 | 3,42 | 0,94% | 1.377,00 |
| 17.12.2025 | 3,50 | 3,60 | 3,38 | 3,39 | -1,71% | 66.917,00 |
| 16.12.2025 | 3,44 | 3,57 | 3,34 | 3,45 | -0,58% | 8.740,00 |
| 15.12.2025 | 3,50 | 3,59 | 3,39 | 3,47 | -0,55% | 7.933,00 |
| 12.12.2025 | 3,49 | 3,65 | 3,39 | 3,49 | -0,60% | 53.245,00 |
| 11.12.2025 | 3,42 | 3,54 | 3,38 | 3,51 | 1,36% | 46.832,00 |
| 10.12.2025 | 3,51 | 3,52 | 3,36 | 3,46 | -1,31% | 12.980,00 |
| 09.12.2025 | 3,33 | 3,51 | 3,29 | 3,51 | 6,21% | 14.459,00 |
| 08.12.2025 | 3,66 | 3,77 | 3,29 | 3,30 | -9,73% | 18.886,00 |
| 05.12.2025 | 3,85 | 3,91 | 3,62 | 3,66 | -2,30% | 4.653,00 |