2,849€
11,25%
Echtzeit-Aktienkurs Gold Royalty Corp
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 2,73 | 3,01 | 2,66 | 2,85 | 11,25% | 10.545,00 |
| 04.11.2026 | 2,34 | 2,61 | 2,34 | 2,56 | 9,21% | 4.792,00 |
| 03.11.2026 | 2,41 | 2,55 | 2,35 | 2,35 | -7,57% | 27.000,00 |
| 02.11.2026 | 2,38 | 2,54 | 2,37 | 2,54 | 6,42% | 11.200,00 |
| 30.10.2026 | 2,53 | 2,54 | 2,33 | 2,38 | -5,13% | 21.250,00 |
| 29.10.2026 | 2,59 | 2,59 | 2,49 | 2,51 | -3,86% | - |
| 28.10.2026 | 2,60 | 2,62 | 2,54 | 2,61 | 1,20% | - |
| 27.10.2026 | 2,54 | 2,60 | 2,53 | 2,58 | 1,45% | 1.395,00 |
| 26.10.2026 | 2,53 | 2,58 | 2,50 | 2,55 | 0,39% | 44.315,00 |
| 23.10.2026 | 2,52 | 2,56 | 2,48 | 2,54 | -0,43% | 21.612,00 |
| 22.10.2026 | 2,60 | 2,67 | 2,53 | 2,55 | -5,70% | 3.338,00 |
| 21.10.2026 | 2,61 | 2,70 | 2,60 | 2,70 | 3,01% | 550,00 |
| 20.10.2026 | 2,58 | 2,67 | 2,55 | 2,62 | -0,38% | 10.418,00 |
| 19.10.2026 | 2,67 | 2,69 | 2,58 | 2,63 | -2,59% | 70,00 |
| 16.10.2026 | 2,65 | 2,71 | 2,60 | 2,70 | 5,46% | - |
| 15.10.2026 | 2,60 | 2,63 | 2,55 | 2,56 | 2,40% | 156,00 |
| 14.10.2026 | 2,59 | 2,61 | 2,45 | 2,50 | -3,32% | 2.684,00 |
| 13.10.2026 | 2,74 | 2,75 | 2,59 | 2,59 | -5,37% | - |
| 12.10.2026 | 2,72 | 2,79 | 2,69 | 2,74 | 0,26% | 10.318,00 |
| 09.10.2026 | 2,70 | 2,79 | 2,67 | 2,73 | 3,49% | 56,00 |
| 08.10.2026 | 2,56 | 2,72 | 2,55 | 2,64 | 1,54% | - |
| 07.10.2026 | 2,69 | 2,69 | 2,55 | 2,60 | -0,95% | 5.238,00 |
| 06.10.2026 | 2,64 | 2,66 | 2,58 | 2,62 | -0,11% | 507,00 |
| 05.10.2026 | 2,66 | 2,71 | 2,60 | 2,62 | -1,58% | 130,00 |
| 02.10.2026 | 2,68 | 2,72 | 2,62 | 2,67 | 1,06% | - |
| 01.10.2026 | 2,67 | 2,72 | 2,61 | 2,64 | 0,15% | - |
| 30.09.2026 | 2,69 | 2,72 | 2,63 | 2,63 | -1,86% | - |
| 29.09.2026 | 2,70 | 2,74 | 2,63 | 2,68 | 1,44% | 21.515,00 |
| 28.09.2026 | 2,75 | 2,76 | 2,64 | 2,65 | -4,79% | 28.540,00 |
| 25.09.2026 | 2,78 | 2,84 | 2,72 | 2,78 | 0,72% | 138,00 |
| 24.09.2026 | 2,83 | 2,84 | 2,71 | 2,76 | -1,36% | 28.077,00 |
| 23.09.2026 | 2,90 | 2,93 | 2,79 | 2,80 | -4,34% | 80,00 |
| 22.09.2026 | 2,88 | 2,93 | 2,76 | 2,92 | 2,89% | 1.200,00 |
| 21.09.2026 | 2,91 | 3,00 | 2,84 | 2,84 | -3,27% | 1.835,00 |
| 18.09.2026 | 2,91 | 3,02 | 2,89 | 2,94 | -0,37% | 12.032,00 |
| 17.09.2026 | 2,94 | 2,99 | 2,86 | 2,95 | 1,24% | 8.335,00 |
| 16.09.2026 | 2,95 | 3,01 | 2,84 | 2,91 | -0,78% | 9.700,00 |
| 15.09.2026 | 2,92 | 2,94 | 2,84 | 2,94 | 0,62% | - |
| 14.09.2026 | 2,98 | 2,99 | 2,83 | 2,92 | -1,42% | 12.012,00 |
| 11.09.2026 | 2,83 | 3,01 | 2,80 | 2,96 | 4,15% | 28.400,00 |
| 10.09.2026 | 2,87 | 2,87 | 2,74 | 2,84 | 1,14% | 12.750,00 |
| 09.09.2026 | 2,84 | 2,89 | 2,77 | 2,81 | -1,33% | 108,00 |
| 08.09.2026 | 2,87 | 2,89 | 2,81 | 2,85 | 0,25% | 3.052,00 |
| 07.09.2026 | 2,87 | 2,88 | 2,79 | 2,84 | -2,24% | 10.060,00 |
| 04.09.2026 | 2,95 | 2,98 | 2,81 | 2,91 | -2,22% | 12.952,00 |
| 03.09.2026 | 2,85 | 2,98 | 2,81 | 2,97 | 2,34% | 54,00 |
| 02.09.2026 | 2,74 | 2,92 | 2,74 | 2,90 | 4,20% | 2.778,00 |
| 01.09.2026 | 2,84 | 2,92 | 2,77 | 2,79 | -2,62% | 16.400,00 |
| 31.08.2026 | 2,87 | 2,90 | 2,82 | 2,86 | -0,03% | 11.482,00 |
| 28.08.2026 | 2,91 | 2,98 | 2,83 | 2,86 | -2,75% | 8.386,00 |
| 27.08.2026 | 2,96 | 2,99 | 2,91 | 2,94 | 0,34% | 112,00 |
| 26.08.2026 | 2,98 | 3,01 | 2,92 | 2,93 | -2,52% | 32.000,00 |
| 25.08.2026 | 2,98 | 3,04 | 2,89 | 3,01 | 1,48% | 27.022,00 |
| 24.08.2026 | 2,97 | 3,09 | 2,93 | 2,97 | 0,95% | 17.120,00 |
| 21.08.2026 | 2,88 | 2,99 | 2,87 | 2,94 | 1,38% | 2.489,00 |
| 20.08.2026 | 2,86 | 2,95 | 2,85 | 2,90 | 0,45% | 14.806,00 |
| 19.08.2026 | 2,71 | 2,91 | 2,67 | 2,89 | -2,76% | 4.794,00 |
| 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 |