1,725€
1,47%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 1,75 | 1,77 | 1,72 | 1,74 | 0,40% | - |
| 04.07.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 0,58% | 968,00 |
| 03.07.2024 | 1,71 | 1,74 | 1,69 | 1,72 | 1,47% | - |
| 02.07.2024 | 1,65 | 1,72 | 1,64 | 1,70 | 2,60% | - |
| 01.07.2024 | 1,68 | 1,69 | 1,65 | 1,66 | -1,78% | 2.577,00 |
| 28.06.2024 | 1,69 | 1,70 | 1,66 | 1,69 | 0,42% | - |
| 27.06.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 0,48% | - |
| 26.06.2024 | 1,67 | 1,69 | 1,65 | 1,67 | -0,30% | 4.000,00 |
| 25.06.2024 | 1,67 | 1,70 | 1,66 | 1,68 | -0,30% | 1.200,00 |
| 24.06.2024 | 1,73 | 1,74 | 1,68 | 1,68 | -2,61% | - |
| 21.06.2024 | 1,77 | 1,77 | 1,72 | 1,73 | -1,43% | - |
| 20.06.2024 | 1,71 | 1,75 | 1,65 | 1,75 | 4,04% | - |
| 19.06.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -0,06% | 4.200,00 |
| 18.06.2024 | 1,69 | 1,70 | 1,66 | 1,68 | 0,00% | 3.395,00 |
| 17.06.2024 | 1,68 | 1,69 | 1,66 | 1,68 | -0,71% | 2.100,00 |
| 14.06.2024 | 1,68 | 1,73 | 1,67 | 1,70 | 0,89% | - |
| 13.06.2024 | 1,71 | 1,74 | 1,68 | 1,68 | -2,78% | - |
| 12.06.2024 | 1,70 | 1,75 | 1,65 | 1,73 | 2,25% | - |
| 11.06.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 0,00% | - |
| 10.06.2024 | 1,72 | 1,74 | 1,69 | 1,69 | -1,17% | - |
| 07.06.2024 | 1,74 | 1,76 | 1,69 | 1,71 | -1,89% | 20.200,00 |
| 06.06.2024 | 1,77 | 1,77 | 1,72 | 1,74 | 0,46% | - |
| 05.06.2024 | 1,72 | 1,75 | 1,70 | 1,74 | 1,46% | - |
| 04.06.2024 | 1,75 | 1,79 | 1,69 | 1,71 | -4,36% | - |
| 03.06.2024 | 1,78 | 1,85 | 1,78 | 1,79 | -0,83% | - |
| 31.05.2024 | 1,85 | 1,86 | 1,78 | 1,80 | -2,70% | 500,00 |
| 30.05.2024 | 1,78 | 1,87 | 1,78 | 1,85 | 1,26% | - |
| 29.05.2024 | 1,89 | 1,89 | 1,81 | 1,83 | -2,40% | 1.500,00 |
| 28.05.2024 | 1,90 | 1,92 | 1,86 | 1,88 | -0,95% | 15,00 |
| 27.05.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 1,88% | - |
| 24.05.2024 | 1,86 | 1,90 | 1,84 | 1,86 | 0,70% | - |
| 23.05.2024 | 1,84 | 1,90 | 1,84 | 1,85 | -1,34% | - |
| 22.05.2024 | 1,94 | 1,96 | 1,87 | 1,87 | -4,10% | - |
| 21.05.2024 | 1,92 | 1,98 | 1,85 | 1,95 | -0,41% | 15.000,00 |
| 20.05.2024 | 1,87 | 1,98 | 1,81 | 1,96 | 6,70% | - |
| 17.05.2024 | 1,74 | 1,84 | 1,72 | 1,84 | 5,16% | - |
| 16.05.2024 | 1,74 | 1,77 | 1,73 | 1,75 | 0,11% | - |
| 15.05.2024 | 1,75 | 1,77 | 1,70 | 1,74 | -0,40% | - |
| 14.05.2024 | 1,76 | 1,83 | 1,74 | 1,75 | 0,29% | - |
| 13.05.2024 | 1,76 | 1,80 | 1,73 | 1,75 | -3,75% | - |
| 10.05.2024 | 1,78 | 1,81 | 1,75 | 1,81 | 3,30% | - |
| 09.05.2024 | 1,75 | 1,77 | 1,72 | 1,76 | 1,15% | - |
| 08.05.2024 | 1,72 | 1,75 | 1,68 | 1,74 | 1,17% | - |
| 07.05.2024 | 1,77 | 1,81 | 1,70 | 1,72 | -3,65% | - |
| 06.05.2024 | 1,73 | 1,78 | 1,72 | 1,78 | 3,79% | 3.000,00 |
| 03.05.2024 | 1,70 | 1,73 | 1,67 | 1,72 | 0,88% | 4.000,00 |
| 02.05.2024 | 1,69 | 1,74 | 1,63 | 1,70 | -0,58% | - |
| 30.04.2024 | 1,79 | 1,80 | 1,71 | 1,71 | -4,74% | - |
| 29.04.2024 | 1,78 | 1,85 | 1,77 | 1,80 | 0,28% | - |
| 26.04.2024 | 1,79 | 1,81 | 1,78 | 1,79 | 0,39% | - |
| 25.04.2024 | 1,76 | 1,79 | 1,75 | 1,78 | 0,85% | - |
| 24.04.2024 | 1,77 | 1,80 | 1,75 | 1,77 | -0,11% | - |
| 23.04.2024 | 1,77 | 1,81 | 1,75 | 1,77 | -0,73% | - |
| 22.04.2024 | 1,80 | 1,90 | 1,78 | 1,78 | -2,83% | - |
| 19.04.2024 | 1,83 | 1,85 | 1,81 | 1,84 | 0,55% | - |
| 18.04.2024 | 1,81 | 1,85 | 1,80 | 1,83 | 1,11% | - |
| 17.04.2024 | 1,80 | 1,85 | 1,77 | 1,81 | -0,55% | 1.000,00 |
| 16.04.2024 | 1,88 | 1,90 | 1,79 | 1,82 | -3,35% | - |
| 15.04.2024 | 1,84 | 1,88 | 1,79 | 1,88 | 3,02% | - |
| 12.04.2024 | 1,93 | 1,97 | 1,78 | 1,82 | -4,30% | 1.000,00 |
| 11.04.2024 | 1,84 | 1,94 | 1,81 | 1,91 | 5,25% | - |
| 10.04.2024 | 1,83 | 1,85 | 1,73 | 1,81 | -0,17% | - |
| 09.04.2024 | 1,78 | 1,82 | 1,77 | 1,81 | 2,14% | - |
| 08.04.2024 | 1,80 | 1,83 | 1,73 | 1,78 | -1,11% | - |
| 05.04.2024 | 1,73 | 1,83 | 1,73 | 1,80 | 3,28% | 12.000,00 |
| 04.04.2024 | 1,74 | 1,76 | 1,70 | 1,74 | -0,11% | - |
| 03.04.2024 | 1,71 | 1,74 | 1,68 | 1,74 | 2,05% | - |
| 02.04.2024 | 1,73 | 1,75 | 1,69 | 1,71 | 5,25% | - |
| 28.03.2024 | 1,59 | 1,63 | 1,58 | 1,62 | 2,02% | 7.550,00 |
| 27.03.2024 | 1,61 | 1,63 | 1,58 | 1,59 | 0,19% | 25.000,00 |
| 26.03.2024 | 1,57 | 1,60 | 1,56 | 1,59 | -1,25% | 1.000,00 |
| 25.03.2024 | 1,57 | 1,61 | 1,57 | 1,61 | 0,12% | - |
| 22.03.2024 | 1,60 | 1,62 | 1,57 | 1,60 | 1,46% | - |
| 21.03.2024 | 1,63 | 1,68 | 1,56 | 1,58 | -1,43% | 18.000,00 |
| 20.03.2024 | 1,57 | 1,63 | 1,51 | 1,60 | 2,10% | - |
| 19.03.2024 | 1,57 | 1,59 | 1,55 | 1,57 | 0,00% | - |
| 18.03.2024 | 1,58 | 1,61 | 1,54 | 1,57 | 1,95% | - |
| 15.03.2024 | 1,53 | 1,59 | 1,52 | 1,54 | -2,10% | 9.000,00 |
| 14.03.2024 | 1,58 | 1,59 | 1,52 | 1,57 | -0,63% | - |
| 13.03.2024 | 1,57 | 1,62 | 1,57 | 1,58 | 1,47% | - |
| 12.03.2024 | 1,62 | 1,64 | 1,56 | 1,56 | -3,58% | 6.000,00 |
| 11.03.2024 | 1,60 | 1,66 | 1,59 | 1,62 | 0,94% | - |
| 08.03.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 2,43% | 15.000,00 |
| 07.03.2024 | 1,58 | 1,61 | 1,55 | 1,57 | -1,14% | 8.000,00 |
| 06.03.2024 | 1,54 | 1,60 | 1,52 | 1,58 | 3,13% | 3.600,00 |
| 05.03.2024 | 1,58 | 1,62 | 1,52 | 1,54 | -2,72% | 26.000,00 |
| 04.03.2024 | 1,50 | 1,61 | 1,49 | 1,58 | 5,20% | - |
| 01.03.2024 | 1,38 | 1,50 | 1,37 | 1,50 | 9,25% | - |
| 29.02.2024 | 1,38 | 1,40 | 1,35 | 1,37 | 0,22% | - |
| 28.02.2024 | 1,38 | 1,41 | 1,35 | 1,37 | -0,72% | - |
| 27.02.2024 | 1,39 | 1,40 | 1,36 | 1,38 | 0,00% | 400,00 |
| 26.02.2024 | 1,38 | 1,42 | 1,37 | 1,38 | -1,99% | 400,00 |
| 23.02.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 0,57% | - |
| 22.02.2024 | 1,39 | 1,40 | 1,37 | 1,40 | 1,60% | - |
| 21.02.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 0,95% | - |
| 20.02.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -0,73% | - |
| 19.02.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -0,58% | - |
| 16.02.2024 | 1,37 | 1,40 | 1,34 | 1,38 | 1,84% | - |
| 15.02.2024 | 1,37 | 1,38 | 1,35 | 1,36 | -0,15% | - |
| 14.02.2024 | 1,36 | 1,37 | 1,34 | 1,36 | 0,00% | - |