10,585$
-0,23%
Echtzeit-Aktienkurs Sandstorm Gold Ltd.
Bid:
Ask:
Aktienkurse zur Sandstorm Gold Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 10,60 | 10,68 | 10,59 | 10,59 | -0,22% | - |
| 15.08.2025 | 10,50 | 10,65 | 10,39 | 10,61 | 1,24% | 3.813.580,00 |
| 14.08.2025 | 10,61 | 10,71 | 10,42 | 10,48 | -1,60% | 5.207.890,00 |
| 13.08.2025 | 10,70 | 10,76 | 10,54 | 10,65 | 0,19% | 6.761.310,00 |
| 12.08.2025 | 10,55 | 10,64 | 10,48 | 10,63 | 0,85% | 4.403.624,00 |
| 11.08.2025 | 10,14 | 10,62 | 10,10 | 10,54 | 1,15% | 6.868.797,00 |
| 08.08.2025 | 10,17 | 10,56 | 10,17 | 10,42 | 2,56% | 6.029.320,00 |
| 07.08.2025 | 9,99 | 10,28 | 9,99 | 10,16 | 2,01% | 8.197.766,00 |
| 06.08.2025 | 9,87 | 9,96 | 9,84 | 9,96 | 0,91% | 7.250.382,00 |
| 05.08.2025 | 9,63 | 9,94 | 9,62 | 9,87 | 2,28% | 13.247.063,00 |
| 04.08.2025 | 9,53 | 9,67 | 9,52 | 9,65 | 2,33% | 6.060.952,00 |
| 01.08.2025 | 9,50 | 9,60 | 9,36 | 9,43 | 0,75% | 6.312.636,00 |
| 31.07.2025 | 9,44 | 9,53 | 9,32 | 9,36 | 0,00% | 5.782.080,00 |
| 30.07.2025 | 9,36 | 9,47 | 9,32 | 9,36 | -0,64% | 5.819.058,00 |
| 29.07.2025 | 9,38 | 9,47 | 9,28 | 9,42 | 0,43% | 5.463.656,00 |
| 28.07.2025 | 9,53 | 9,53 | 9,33 | 9,38 | -1,78% | 7.408.681,00 |
| 25.07.2025 | 9,52 | 9,61 | 9,43 | 9,55 | -0,21% | 5.901.431,00 |
| 24.07.2025 | 9,60 | 9,71 | 9,48 | 9,57 | -0,93% | 5.113.811,00 |
| 23.07.2025 | 9,68 | 9,72 | 9,56 | 9,66 | -0,82% | 8.761.649,00 |
| 22.07.2025 | 9,72 | 9,85 | 9,64 | 9,74 | 0,72% | 7.563.189,00 |
| 21.07.2025 | 9,68 | 9,85 | 9,65 | 9,67 | 1,04% | 7.728.744,00 |
| 18.07.2025 | 9,61 | 9,63 | 9,53 | 9,57 | 0,42% | 6.597.477,00 |
| 17.07.2025 | 9,54 | 9,58 | 9,42 | 9,53 | -1,35% | 6.055.273,00 |
| 16.07.2025 | 9,68 | 9,80 | 9,58 | 9,66 | -0,10% | 7.600.483,00 |
| 15.07.2025 | 9,80 | 9,82 | 9,56 | 9,67 | -1,43% | 9.756.370,00 |
| 14.07.2025 | 9,80 | 10,05 | 9,76 | 9,81 | -0,51% | 11.838.480,00 |
| 11.07.2025 | 9,82 | 9,92 | 9,75 | 9,86 | 0,20% | 10.323.113,00 |
| 10.07.2025 | 9,81 | 9,86 | 9,68 | 9,84 | -0,30% | 8.698.263,00 |
| 09.07.2025 | 9,71 | 9,90 | 9,67 | 9,87 | 1,23% | 9.379.682,00 |
| 08.07.2025 | 10,16 | 10,21 | 9,70 | 9,75 | -4,79% | 24.263.967,00 |
| 07.07.2025 | 10,16 | 10,44 | 9,46 | 10,24 | 6,33% | 43.562.099,00 |
| 03.07.2025 | 9,26 | 9,69 | 9,26 | 9,63 | 2,23% | 4.491.701,00 |
| 02.07.2025 | 9,41 | 9,44 | 9,20 | 9,42 | 0,64% | 5.172.262,00 |
| 01.07.2025 | 9,55 | 9,59 | 9,29 | 9,36 | -0,43% | 3.132.819,00 |
| 30.06.2025 | 9,11 | 9,42 | 9,07 | 9,40 | 4,10% | 4.054.251,00 |
| 27.06.2025 | 9,02 | 9,13 | 8,95 | 9,03 | -3,01% | 3.676.736,00 |
| 26.06.2025 | 9,31 | 9,43 | 9,18 | 9,31 | 0,98% | 3.517.447,00 |
| 25.06.2025 | 9,11 | 9,25 | 9,06 | 9,22 | 0,99% | 5.665.068,00 |
| 24.06.2025 | 9,09 | 9,19 | 8,86 | 9,13 | -1,30% | 6.338.558,00 |
| 23.06.2025 | 9,13 | 9,36 | 9,10 | 9,25 | 1,31% | 3.897.428,00 |
| 20.06.2025 | 9,13 | 9,26 | 9,08 | 9,13 | -0,65% | 6.651.545,00 |
| 18.06.2025 | 9,17 | 9,30 | 9,15 | 9,19 | -0,11% | 4.863.749,00 |
| 17.06.2025 | 9,36 | 9,38 | 9,12 | 9,20 | -1,29% | 4.658.527,00 |
| 16.06.2025 | 9,27 | 9,37 | 9,21 | 9,32 | -0,21% | 3.947.621,00 |
| 13.06.2025 | 9,35 | 9,43 | 9,26 | 9,34 | 1,19% | 5.671.558,00 |
| 12.06.2025 | 9,19 | 9,37 | 9,06 | 9,23 | 1,99% | 3.182.009,00 |
| 11.06.2025 | 9,07 | 9,08 | 8,95 | 9,05 | 0,44% | 3.959.396,00 |
| 10.06.2025 | 9,15 | 9,17 | 8,84 | 9,01 | -1,21% | 6.125.470,00 |
| 09.06.2025 | 9,20 | 9,24 | 9,08 | 9,12 | -0,76% | 3.740.994,00 |
| 06.06.2025 | 9,50 | 9,52 | 9,16 | 9,19 | -3,57% | 6.961.308,00 |
| 05.06.2025 | 9,50 | 9,68 | 9,41 | 9,53 | 1,60% | 9.718.112,00 |
| 04.06.2025 | 9,39 | 9,47 | 9,31 | 9,38 | 0,21% | 7.002.533,00 |
| 03.06.2025 | 9,14 | 9,38 | 9,08 | 9,36 | 0,75% | 5.054.338,00 |
| 02.06.2025 | 9,05 | 9,32 | 9,00 | 9,29 | 5,09% | 5.659.264,00 |
| 30.05.2025 | 8,84 | 8,92 | 8,72 | 8,84 | -0,56% | 4.651.709,00 |
| 29.05.2025 | 8,95 | 9,03 | 8,88 | 8,89 | -0,34% | 4.365.012,00 |
| 28.05.2025 | 8,77 | 8,94 | 8,74 | 8,92 | 1,71% | 5.823.976,00 |
| 27.05.2025 | 8,63 | 8,83 | 8,63 | 8,77 | 0,23% | 3.337.643,00 |
| 23.05.2025 | 8,73 | 8,79 | 8,63 | 8,75 | 2,70% | 4.335.249,00 |
| 22.05.2025 | 8,62 | 8,72 | 8,51 | 8,52 | -2,52% | 5.862.047,00 |
| 21.05.2025 | 8,51 | 8,79 | 8,49 | 8,74 | 3,80% | 6.048.558,00 |
| 20.05.2025 | 8,27 | 8,42 | 8,22 | 8,42 | 1,81% | 2.959.543,00 |
| 19.05.2025 | 8,35 | 8,36 | 8,22 | 8,27 | 0,85% | 1.738.120,00 |
| 16.05.2025 | 7,99 | 8,23 | 7,93 | 8,20 | 0,61% | 3.734.186,00 |
| 15.05.2025 | 8,20 | 8,23 | 8,07 | 8,15 | 1,24% | 3.588.518,00 |
| 14.05.2025 | 8,00 | 8,09 | 7,86 | 8,05 | -0,74% | 4.604.602,00 |
| 13.05.2025 | 8,22 | 8,25 | 8,03 | 8,11 | -0,61% | 4.318.505,00 |
| 12.05.2025 | 8,35 | 8,43 | 8,13 | 8,16 | -7,38% | 5.874.133,00 |
| 09.05.2025 | 8,69 | 8,85 | 8,58 | 8,81 | 3,28% | 6.584.910,00 |
| 08.05.2025 | 8,65 | 8,72 | 8,46 | 8,53 | -2,07% | 5.295.876,00 |
| 07.05.2025 | 8,70 | 8,91 | 8,46 | 8,71 | -1,69% | 5.432.092,00 |
| 06.05.2025 | 8,69 | 8,90 | 8,59 | 8,86 | 3,63% | 6.344.394,00 |
| 05.05.2025 | 8,56 | 8,59 | 8,35 | 8,55 | 2,40% | 4.230.198,00 |
| 02.05.2025 | 8,47 | 8,57 | 8,32 | 8,35 | -0,71% | 3.334.575,00 |
| 01.05.2025 | 8,40 | 8,62 | 8,35 | 8,41 | -3,33% | 7.895.877,00 |
| 30.04.2025 | 8,35 | 8,73 | 8,34 | 8,70 | 3,69% | 6.463.211,00 |
| 29.04.2025 | 8,42 | 8,56 | 8,38 | 8,39 | -1,76% | 3.409.253,00 |
| 28.04.2025 | 8,40 | 8,54 | 8,29 | 8,54 | 1,18% | 5.469.474,00 |
| 25.04.2025 | 8,32 | 8,50 | 8,27 | 8,44 | -0,82% | 4.095.383,00 |
| 24.04.2025 | 8,48 | 8,53 | 8,32 | 8,51 | 2,65% | 4.613.373,00 |
| 23.04.2025 | 7,96 | 8,34 | 7,92 | 8,29 | -0,60% | 8.370.753,00 |
| 22.04.2025 | 8,53 | 8,53 | 8,27 | 8,34 | -1,65% | 7.897.704,00 |
| 21.04.2025 | 8,73 | 8,82 | 8,36 | 8,48 | -0,12% | 7.231.870,00 |
| 17.04.2025 | 8,38 | 8,57 | 8,31 | 8,49 | 0,24% | 6.063.711,00 |
| 16.04.2025 | 8,56 | 8,69 | 8,05 | 8,47 | 0,95% | 7.973.538,00 |
| 15.04.2025 | 8,19 | 8,48 | 8,15 | 8,39 | 3,58% | 10.942.088,00 |
| 14.04.2025 | 7,76 | 8,16 | 7,72 | 8,10 | 2,14% | 7.380.185,00 |
| 11.04.2025 | 7,88 | 7,99 | 7,81 | 7,93 | 4,34% | 5.969.096,00 |
| 10.04.2025 | 7,28 | 7,78 | 7,26 | 7,60 | 5,12% | 5.886.840,00 |
| 09.04.2025 | 7,11 | 7,33 | 6,92 | 7,23 | 6,01% | 5.692.798,00 |
| 08.04.2025 | 7,14 | 7,17 | 6,74 | 6,82 | -1,16% | 4.118.896,00 |
| 07.04.2025 | 6,75 | 7,17 | 6,68 | 6,90 | -1,15% | 5.387.191,00 |
| 04.04.2025 | 7,35 | 7,35 | 6,94 | 6,98 | -7,30% | 5.274.221,00 |
| 03.04.2025 | 7,10 | 7,67 | 7,10 | 7,53 | 0,53% | 4.811.922,00 |
| 02.04.2025 | 7,49 | 7,58 | 7,41 | 7,49 | 0,00% | 5.810.423,00 |
| 01.04.2025 | 7,53 | 7,59 | 7,38 | 7,49 | -0,79% | 4.580.994,00 |
| 31.03.2025 | 7,59 | 7,61 | 7,37 | 7,55 | -0,26% | 4.692.335,00 |
| 28.03.2025 | 7,65 | 7,74 | 7,54 | 7,57 | -1,05% | 7.424.151,00 |
| 27.03.2025 | 7,43 | 7,67 | 7,41 | 7,65 | 4,08% | 4.918.401,00 |
| 26.03.2025 | 7,40 | 7,49 | 7,31 | 7,35 | -0,27% | 5.013.798,00 |