2,080€
0,48%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,15 | 2,19 | 2,04 | 2,08 | -0,95% | 700,00 |
| 05.06.2025 | 2,12 | 2,17 | 2,07 | 2,10 | -0,94% | 24,00 |
| 04.06.2025 | 2,12 | 2,15 | 2,08 | 2,12 | -0,47% | - |
| 03.06.2025 | 2,05 | 2,18 | 2,04 | 2,13 | 0,71% | 2.000,00 |
| 02.06.2025 | 2,03 | 2,19 | 2,03 | 2,12 | 2,42% | 5.050,00 |
| 30.05.2025 | 2,09 | 2,10 | 2,04 | 2,07 | -0,72% | - |
| 29.05.2025 | 2,12 | 2,16 | 2,08 | 2,08 | -2,58% | - |
| 28.05.2025 | 2,09 | 2,20 | 2,06 | 2,14 | 1,67% | 3.000,00 |
| 27.05.2025 | 1,98 | 2,11 | 1,96 | 2,10 | 4,74% | 6.220,00 |
| 26.05.2025 | 2,00 | 2,02 | 2,00 | 2,01 | -0,25% | - |
| 23.05.2025 | 1,92 | 2,02 | 1,92 | 2,01 | 2,81% | - |
| 22.05.2025 | 1,98 | 1,99 | 1,92 | 1,96 | -0,66% | - |
| 21.05.2025 | 1,97 | 2,01 | 1,96 | 1,97 | -0,51% | - |
| 20.05.2025 | 1,91 | 1,99 | 1,88 | 1,98 | 3,56% | - |
| 19.05.2025 | 1,89 | 1,95 | 1,86 | 1,91 | 1,17% | 15.000,00 |
| 16.05.2025 | 1,83 | 1,90 | 1,81 | 1,89 | 2,05% | - |
| 15.05.2025 | 1,78 | 1,86 | 1,77 | 1,85 | 3,06% | - |
| 14.05.2025 | 1,82 | 1,87 | 1,78 | 1,80 | -2,34% | - |
| 13.05.2025 | 1,87 | 1,95 | 1,83 | 1,84 | -0,92% | - |
| 12.05.2025 | 1,96 | 1,99 | 1,85 | 1,86 | -3,13% | - |
| 09.05.2025 | 1,91 | 1,93 | 1,89 | 1,92 | 0,63% | - |
| 08.05.2025 | 1,96 | 1,96 | 1,89 | 1,90 | -0,78% | - |
| 07.05.2025 | 1,96 | 1,97 | 1,91 | 1,92 | -2,39% | - |
| 06.05.2025 | 1,92 | 1,97 | 1,85 | 1,97 | 4,08% | - |
| 05.05.2025 | 1,90 | 1,92 | 1,85 | 1,89 | -0,37% | - |
| 02.05.2025 | 1,96 | 1,98 | 1,88 | 1,90 | -6,65% | - |
| 30.04.2025 | 2,02 | 2,03 | 1,96 | 2,03 | 1,00% | 16.000,00 |
| 29.04.2025 | 2,01 | 2,03 | 1,98 | 2,01 | 0,00% | 10.000,00 |
| 28.04.2025 | 1,98 | 2,02 | 1,96 | 2,01 | 1,26% | 3.000,00 |
| 25.04.2025 | 2,02 | 2,04 | 1,96 | 1,99 | -2,22% | - |
| 24.04.2025 | 1,93 | 2,03 | 1,92 | 2,03 | 3,94% | - |
| 23.04.2025 | 1,93 | 1,98 | 1,86 | 1,95 | 2,52% | - |
| 22.04.2025 | 1,89 | 1,95 | 1,85 | 1,91 | 0,79% | 8.000,00 |
| 17.04.2025 | 1,92 | 1,97 | 1,87 | 1,89 | -2,22% | - |
| 16.04.2025 | 1,88 | 1,97 | 1,88 | 1,93 | 2,38% | - |
| 15.04.2025 | 1,89 | 1,93 | 1,87 | 1,89 | -0,53% | - |
| 14.04.2025 | 1,86 | 1,93 | 1,86 | 1,90 | 0,80% | - |
| 11.04.2025 | 1,82 | 1,90 | 1,77 | 1,88 | 4,73% | - |
| 10.04.2025 | 1,72 | 1,82 | 1,67 | 1,80 | 4,96% | - |
| 09.04.2025 | 1,62 | 1,77 | 1,62 | 1,71 | 4,77% | - |
| 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% | - |