1,640€
-2,09%
Echtzeit-Aktienkurs EMX Royalty Corp
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 1,65 | 1,72 | 1,63 | 1,64 | -0,18% | 315,00 |
| 07.04.2025 | 1,66 | 1,74 | 1,63 | 1,64 | -3,36% | - |
| 04.04.2025 | 1,78 | 1,81 | 1,69 | 1,70 | -5,83% | - |
| 03.04.2025 | 1,80 | 1,85 | 1,74 | 1,80 | -2,60% | - |
| 02.04.2025 | 1,88 | 1,91 | 1,85 | 1,85 | -2,12% | - |
| 01.04.2025 | 1,88 | 1,91 | 1,87 | 1,89 | 0,27% | - |
| 31.03.2025 | 1,89 | 1,96 | 1,85 | 1,88 | -2,54% | - |
| 28.03.2025 | 1,95 | 1,99 | 1,84 | 1,93 | -1,33% | - |
| 27.03.2025 | 1,92 | 1,97 | 1,90 | 1,96 | 3,16% | - |
| 26.03.2025 | 1,83 | 2,00 | 1,77 | 1,90 | 6,33% | - |
| 25.03.2025 | 1,78 | 1,84 | 1,76 | 1,79 | -0,28% | - |
| 24.03.2025 | 1,75 | 1,81 | 1,74 | 1,79 | 1,88% | - |
| 21.03.2025 | 1,80 | 1,81 | 1,75 | 1,76 | 0,23% | - |
| 20.03.2025 | 1,74 | 1,81 | 1,73 | 1,75 | 2,22% | - |
| 19.03.2025 | 1,75 | 1,78 | 1,72 | 1,72 | -0,29% | - |
| 18.03.2025 | 1,71 | 1,76 | 1,70 | 1,72 | 2,50% | 1.719,00 |
| 17.03.2025 | 1,70 | 1,75 | 1,68 | 1,68 | -2,04% | - |
| 14.03.2025 | 1,68 | 1,75 | 1,68 | 1,71 | -0,70% | - |
| 13.03.2025 | 1,64 | 1,76 | 1,63 | 1,73 | 5,18% | - |
| 12.03.2025 | 1,61 | 1,66 | 1,60 | 1,64 | 1,86% | - |
| 11.03.2025 | 1,60 | 1,64 | 1,58 | 1,61 | -0,80% | - |
| 10.03.2025 | 1,62 | 1,65 | 1,58 | 1,62 | 0,31% | - |
| 07.03.2025 | 1,63 | 1,66 | 1,60 | 1,62 | -1,64% | - |
| 06.03.2025 | 1,67 | 1,68 | 1,62 | 1,65 | -1,08% | - |
| 05.03.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 0,48% | - |
| 04.03.2025 | 1,67 | 1,70 | 1,62 | 1,66 | -1,19% | - |
| 03.03.2025 | 1,73 | 1,77 | 1,67 | 1,68 | -3,18% | - |
| 28.02.2025 | 1,70 | 1,74 | 1,61 | 1,73 | 1,59% | - |
| 27.02.2025 | 1,70 | 1,74 | 1,67 | 1,70 | -1,45% | - |
| 26.02.2025 | 1,71 | 1,76 | 1,70 | 1,73 | 0,76% | - |
| 25.02.2025 | 1,71 | 1,79 | 1,66 | 1,72 | -0,58% | - |
| 24.02.2025 | 1,71 | 1,78 | 1,67 | 1,73 | 0,58% | - |
| 21.02.2025 | 1,76 | 1,77 | 1,71 | 1,72 | -1,89% | - |
| 20.02.2025 | 1,75 | 1,77 | 1,73 | 1,75 | -0,29% | - |
| 19.02.2025 | 1,76 | 1,79 | 1,73 | 1,75 | -0,85% | - |
| 18.02.2025 | 1,74 | 1,79 | 1,72 | 1,77 | 1,90% | - |
| 17.02.2025 | 1,74 | 1,74 | 1,73 | 1,74 | -0,29% | - |
| 14.02.2025 | 1,79 | 1,79 | 1,73 | 1,74 | -2,41% | - |
| 13.02.2025 | 1,78 | 1,80 | 1,76 | 1,78 | -0,11% | - |
| 12.02.2025 | 1,79 | 1,86 | 1,74 | 1,79 | -0,28% | - |
| 11.02.2025 | 1,82 | 1,83 | 1,77 | 1,79 | -2,19% | - |
| 10.02.2025 | 1,81 | 1,85 | 1,80 | 1,83 | 1,22% | - |
| 07.02.2025 | 1,78 | 1,85 | 1,77 | 1,81 | 1,86% | 9.000,00 |
| 06.02.2025 | 1,78 | 1,81 | 1,74 | 1,78 | 0,00% | - |
| 05.02.2025 | 1,77 | 1,79 | 1,74 | 1,78 | 0,97% | - |
| 04.02.2025 | 1,71 | 1,78 | 1,70 | 1,76 | 2,03% | - |
| 03.02.2025 | 1,72 | 1,74 | 1,67 | 1,72 | 1,77% | - |
| 31.01.2025 | 1,69 | 1,73 | 1,67 | 1,69 | 0,47% | - |
| 30.01.2025 | 1,63 | 1,69 | 1,62 | 1,69 | 4,14% | - |
| 29.01.2025 | 1,61 | 1,65 | 1,61 | 1,62 | -0,43% | - |
| 28.01.2025 | 1,61 | 1,66 | 1,60 | 1,63 | 1,25% | - |
| 27.01.2025 | 1,60 | 1,63 | 1,57 | 1,61 | -1,23% | - |
| 24.01.2025 | 1,64 | 1,65 | 1,61 | 1,63 | -0,79% | - |
| 23.01.2025 | 1,65 | 1,68 | 1,62 | 1,64 | 0,00% | - |
| 22.01.2025 | 1,65 | 1,68 | 1,62 | 1,64 | 0,00% | 4.000,00 |
| 21.01.2025 | 1,63 | 1,67 | 1,62 | 1,64 | 0,80% | - |
| 20.01.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,91% | - |
| 17.01.2025 | 1,64 | 1,66 | 1,62 | 1,64 | -0,91% | - |
| 16.01.2025 | 1,67 | 1,69 | 1,62 | 1,66 | -0,60% | - |
| 15.01.2025 | 1,67 | 1,69 | 1,63 | 1,67 | 0,00% | - |
| 14.01.2025 | 1,66 | 1,68 | 1,64 | 1,67 | 0,91% | - |
| 13.01.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -2,65% | - |
| 10.01.2025 | 1,66 | 1,78 | 1,65 | 1,70 | 2,23% | 9.600,00 |
| 09.01.2025 | 1,65 | 1,66 | 1,64 | 1,66 | 1,72% | - |
| 08.01.2025 | 1,66 | 1,71 | 1,62 | 1,63 | -1,09% | - |
| 07.01.2025 | 1,67 | 1,69 | 1,61 | 1,65 | -1,90% | - |
| 06.01.2025 | 1,69 | 1,71 | 1,64 | 1,68 | -0,18% | - |
| 03.01.2025 | 1,68 | 1,71 | 1,67 | 1,68 | -1,00% | - |
| 02.01.2025 | 1,70 | 1,71 | 1,66 | 1,70 | 0,59% | - |
| 30.12.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 0,42% | - |
| 27.12.2024 | 1,70 | 1,70 | 1,65 | 1,68 | 3,89% | - |
| 23.12.2024 | 1,63 | 1,65 | 1,61 | 1,62 | 0,93% | - |
| 20.12.2024 | 1,61 | 1,66 | 1,59 | 1,61 | 0,00% | - |
| 19.12.2024 | 1,59 | 1,65 | 1,58 | 1,61 | 0,44% | - |
| 18.12.2024 | 1,65 | 1,69 | 1,59 | 1,60 | -2,26% | - |
| 17.12.2024 | 1,65 | 1,65 | 1,62 | 1,64 | -0,49% | - |
| 16.12.2024 | 1,67 | 1,68 | 1,63 | 1,64 | -1,20% | - |
| 13.12.2024 | 1,66 | 1,69 | 1,63 | 1,66 | 0,30% | - |
| 12.12.2024 | 1,70 | 1,72 | 1,64 | 1,66 | -1,60% | - |
| 11.12.2024 | 1,69 | 1,72 | 1,67 | 1,69 | 0,00% | - |
| 10.12.2024 | 1,66 | 1,71 | 1,66 | 1,69 | 0,78% | - |
| 09.12.2024 | 1,65 | 1,74 | 1,63 | 1,67 | 2,45% | - |
| 06.12.2024 | 1,60 | 1,65 | 1,58 | 1,63 | 2,51% | - |
| 05.12.2024 | 1,63 | 1,64 | 1,59 | 1,59 | -2,33% | - |
| 04.12.2024 | 1,64 | 1,67 | 1,63 | 1,63 | -0,79% | - |
| 03.12.2024 | 1,67 | 1,68 | 1,64 | 1,64 | -0,54% | - |
| 02.12.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 0,00% | - |
| 29.11.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -0,48% | - |
| 28.11.2024 | 1,65 | 1,68 | 1,64 | 1,66 | 0,48% | - |
| 27.11.2024 | 1,67 | 1,67 | 1,64 | 1,65 | -0,18% | - |
| 26.11.2024 | 1,66 | 1,68 | 1,64 | 1,66 | 0,00% | - |
| 25.11.2024 | 1,65 | 1,68 | 1,64 | 1,66 | -1,78% | - |
| 22.11.2024 | 1,68 | 1,74 | 1,67 | 1,69 | 1,20% | - |
| 21.11.2024 | 1,65 | 1,69 | 1,64 | 1,67 | 1,22% | - |
| 20.11.2024 | 1,65 | 1,66 | 1,65 | 1,65 | -0,78% | - |
| 19.11.2024 | 1,67 | 1,69 | 1,66 | 1,66 | -0,60% | 500,00 |
| 18.11.2024 | 1,67 | 1,79 | 1,65 | 1,67 | 0,60% | - |
| 15.11.2024 | 1,64 | 1,70 | 1,64 | 1,66 | 0,18% | - |
| 14.11.2024 | 1,60 | 1,66 | 1,58 | 1,66 | 3,24% | - |
| 13.11.2024 | 1,65 | 1,69 | 1,60 | 1,60 | -1,96% | 6.000,00 |