1,670€
2,14%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 2,11% | - |
| 04.11.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -3,67% | 28.000,00 |
| 01.11.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 0,29% | - |
| 31.10.2024 | 1,71 | 1,73 | 1,65 | 1,71 | -2,67% | 15.000,00 |
| 30.10.2024 | 1,75 | 1,77 | 1,70 | 1,76 | -0,45% | 1.500,00 |
| 29.10.2024 | 1,78 | 1,80 | 1,75 | 1,77 | -5,10% | - |
| 28.10.2024 | 1,78 | 1,86 | 1,76 | 1,86 | 4,08% | - |
| 25.10.2024 | 1,80 | 1,82 | 1,77 | 1,79 | -1,38% | - |
| 24.10.2024 | 1,81 | 1,83 | 1,77 | 1,82 | 1,11% | - |
| 23.10.2024 | 1,86 | 1,87 | 1,79 | 1,80 | -3,75% | - |
| 22.10.2024 | 1,85 | 1,89 | 1,83 | 1,87 | 1,63% | - |
| 21.10.2024 | 1,79 | 1,85 | 1,77 | 1,84 | 2,51% | - |
| 18.10.2024 | 1,74 | 1,79 | 1,72 | 1,79 | 3,89% | - |
| 17.10.2024 | 1,72 | 1,75 | 1,69 | 1,72 | 0,35% | - |
| 16.10.2024 | 1,74 | 1,76 | 1,71 | 1,72 | -0,75% | - |
| 15.10.2024 | 1,75 | 1,76 | 1,71 | 1,73 | -0,86% | - |
| 14.10.2024 | 1,71 | 1,77 | 1,69 | 1,75 | 1,16% | - |
| 11.10.2024 | 1,73 | 1,75 | 1,71 | 1,73 | 0,58% | - |
| 10.10.2024 | 1,62 | 1,72 | 1,60 | 1,72 | 6,39% | - |
| 09.10.2024 | 1,61 | 1,62 | 1,56 | 1,61 | 0,25% | - |
| 08.10.2024 | 1,63 | 1,64 | 1,57 | 1,61 | -1,23% | 800,00 |
| 07.10.2024 | 1,60 | 1,65 | 1,59 | 1,63 | 0,62% | 1.000,00 |
| 04.10.2024 | 1,59 | 1,66 | 1,58 | 1,62 | 1,44% | - |
| 03.10.2024 | 1,62 | 1,63 | 1,58 | 1,60 | -1,73% | - |
| 02.10.2024 | 1,62 | 1,66 | 1,57 | 1,62 | 0,00% | 5.000,00 |
| 01.10.2024 | 1,61 | 1,64 | 1,60 | 1,62 | 2,08% | - |
| 30.09.2024 | 1,62 | 1,63 | 1,56 | 1,59 | -1,73% | - |
| 27.09.2024 | 1,68 | 1,70 | 1,62 | 1,62 | -2,82% | 4.000,00 |
| 26.09.2024 | 1,68 | 1,71 | 1,66 | 1,67 | -0,60% | 48.000,00 |
| 25.09.2024 | 1,66 | 1,70 | 1,64 | 1,68 | 0,18% | - |
| 24.09.2024 | 1,63 | 1,69 | 1,61 | 1,67 | 3,02% | 28.180,00 |
| 23.09.2024 | 1,64 | 1,67 | 1,62 | 1,62 | -1,34% | - |
| 20.09.2024 | 1,66 | 1,70 | 1,64 | 1,65 | 0,00% | - |
| 19.09.2024 | 1,63 | 1,68 | 1,62 | 1,65 | 2,49% | 2.000,00 |
| 18.09.2024 | 1,61 | 1,67 | 1,58 | 1,61 | -0,62% | - |
| 17.09.2024 | 1,60 | 1,63 | 1,59 | 1,62 | 0,62% | - |
| 16.09.2024 | 1,64 | 1,68 | 1,60 | 1,61 | -1,41% | 36.000,00 |
| 13.09.2024 | 1,56 | 1,70 | 1,56 | 1,63 | 4,16% | - |
| 12.09.2024 | 1,50 | 1,57 | 1,49 | 1,56 | 4,69% | - |
| 11.09.2024 | 1,47 | 1,52 | 1,45 | 1,49 | 1,91% | - |
| 10.09.2024 | 1,47 | 1,47 | 1,44 | 1,47 | 0,00% | - |
| 09.09.2024 | 1,44 | 1,48 | 1,43 | 1,47 | 1,17% | - |
| 06.09.2024 | 1,46 | 1,47 | 1,44 | 1,45 | -0,48% | - |
| 05.09.2024 | 1,47 | 1,48 | 1,46 | 1,46 | -0,34% | - |
| 04.09.2024 | 1,46 | 1,49 | 1,44 | 1,46 | -0,88% | 3.000,00 |
| 03.09.2024 | 1,51 | 1,54 | 1,45 | 1,47 | -2,64% | - |
| 02.09.2024 | 1,51 | 1,52 | 1,51 | 1,51 | -0,46% | - |
| 30.08.2024 | 1,52 | 1,57 | 1,52 | 1,52 | -0,33% | 6.000,00 |
| 29.08.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -0,52% | - |
| 28.08.2024 | 1,55 | 1,58 | 1,51 | 1,53 | -1,92% | - |
| 27.08.2024 | 1,58 | 1,58 | 1,54 | 1,56 | -0,64% | - |
| 26.08.2024 | 1,59 | 1,60 | 1,57 | 1,57 | -0,32% | - |
| 23.08.2024 | 1,60 | 1,64 | 1,57 | 1,58 | -0,75% | - |
| 22.08.2024 | 1,60 | 1,63 | 1,59 | 1,59 | -0,62% | - |
| 21.08.2024 | 1,60 | 1,62 | 1,60 | 1,60 | -0,31% | - |
| 20.08.2024 | 1,63 | 1,65 | 1,60 | 1,61 | -1,41% | 3.600,00 |
| 19.08.2024 | 1,52 | 1,67 | 1,49 | 1,63 | 6,61% | - |
| 16.08.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -0,72% | - |
| 15.08.2024 | 1,51 | 1,55 | 1,50 | 1,54 | 2,19% | - |
| 14.08.2024 | 1,49 | 1,51 | 1,48 | 1,51 | 0,67% | 16.000,00 |
| 13.08.2024 | 1,57 | 1,58 | 1,49 | 1,50 | -3,55% | - |
| 12.08.2024 | 1,56 | 1,60 | 1,55 | 1,55 | -0,19% | - |
| 09.08.2024 | 1,55 | 1,58 | 1,54 | 1,55 | -0,13% | - |
| 08.08.2024 | 1,51 | 1,58 | 1,49 | 1,56 | 3,32% | - |
| 07.08.2024 | 1,57 | 1,61 | 1,51 | 1,51 | -3,53% | - |
| 06.08.2024 | 1,55 | 1,59 | 1,53 | 1,56 | 0,84% | - |
| 05.08.2024 | 1,59 | 1,63 | 1,25 | 1,55 | -3,91% | - |
| 02.08.2024 | 1,68 | 1,68 | 1,61 | 1,61 | -3,19% | - |
| 01.08.2024 | 1,70 | 1,73 | 1,65 | 1,66 | -2,18% | - |
| 31.07.2024 | 1,65 | 1,73 | 1,65 | 1,70 | 3,66% | 8.000,00 |
| 30.07.2024 | 1,68 | 1,69 | 1,64 | 1,64 | -1,80% | - |
| 29.07.2024 | 1,66 | 1,68 | 1,65 | 1,67 | 1,09% | - |
| 26.07.2024 | 1,68 | 1,69 | 1,64 | 1,65 | -0,78% | - |
| 25.07.2024 | 1,64 | 1,69 | 1,63 | 1,67 | -0,60% | - |
| 24.07.2024 | 1,70 | 1,73 | 1,68 | 1,68 | -0,89% | - |
| 23.07.2024 | 1,70 | 1,74 | 1,68 | 1,69 | -0,29% | - |
| 22.07.2024 | 1,73 | 1,74 | 1,67 | 1,70 | -1,74% | - |
| 19.07.2024 | 1,72 | 1,74 | 1,67 | 1,73 | -0,86% | - |
| 18.07.2024 | 1,78 | 1,81 | 1,73 | 1,74 | -2,25% | - |
| 17.07.2024 | 1,80 | 1,82 | 1,77 | 1,78 | -1,66% | - |
| 16.07.2024 | 1,81 | 1,82 | 1,76 | 1,81 | 1,51% | - |
| 15.07.2024 | 1,76 | 1,82 | 1,73 | 1,78 | 1,02% | - |
| 12.07.2024 | 1,81 | 1,83 | 1,76 | 1,77 | -3,45% | - |
| 11.07.2024 | 1,73 | 1,83 | 1,71 | 1,83 | 5,79% | - |
| 10.07.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 0,17% | - |
| 09.07.2024 | 1,72 | 1,75 | 1,72 | 1,73 | -0,46% | - |
| 08.07.2024 | 1,73 | 1,75 | 1,70 | 1,73 | -0,40% | 12.000,00 |
| 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 |