6,263$
0,69%
Echtzeit-Aktienkurs Sandstorm Gold Ltd.
Bid:
Ask:
Aktienkurse zur Sandstorm Gold Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 6,17 | 6,36 | 6,14 | 6,22 | 1,80% | 4.126.097,00 |
| 10.03.2025 | 6,22 | 6,26 | 6,05 | 6,11 | -3,02% | 3.569.395,00 |
| 07.03.2025 | 6,37 | 6,47 | 6,23 | 6,30 | -0,79% | 2.963.224,00 |
| 06.03.2025 | 6,34 | 6,50 | 6,31 | 6,35 | -0,63% | 2.973.048,00 |
| 05.03.2025 | 6,16 | 6,40 | 6,15 | 6,39 | 3,73% | 4.281.634,00 |
| 04.03.2025 | 6,25 | 6,29 | 6,02 | 6,16 | 0,00% | 5.383.034,00 |
| 03.03.2025 | 6,24 | 6,29 | 6,12 | 6,16 | 0,49% | 4.408.274,00 |
| 28.02.2025 | 6,15 | 6,17 | 6,02 | 6,13 | -1,76% | 7.827.628,00 |
| 27.02.2025 | 6,35 | 6,49 | 6,22 | 6,24 | -2,80% | 10.625.857,00 |
| 26.02.2025 | 6,15 | 6,50 | 6,12 | 6,42 | 4,05% | 9.833.025,00 |
| 25.02.2025 | 6,08 | 6,19 | 6,04 | 6,17 | 0,98% | 5.199.240,00 |
| 24.02.2025 | 6,02 | 6,16 | 5,98 | 6,11 | 2,17% | 2.784.391,00 |
| 21.02.2025 | 6,17 | 6,17 | 5,96 | 5,98 | -3,39% | 4.983.761,00 |
| 20.02.2025 | 5,99 | 6,26 | 5,97 | 6,19 | 3,51% | 6.476.833,00 |
| 19.02.2025 | 6,29 | 6,30 | 5,62 | 5,98 | -7,72% | 12.548.242,00 |
| 18.02.2025 | 6,48 | 6,52 | 6,38 | 6,48 | 0,89% | 3.167.682,00 |
| 17.02.2025 | 6,41 | 6,43 | 6,39 | 6,42 | 0,83% | - |
| 14.02.2025 | 6,65 | 6,67 | 6,37 | 6,37 | -4,21% | 6.051.511,00 |
| 13.02.2025 | 6,62 | 6,67 | 6,52 | 6,65 | 0,91% | 4.850.847,00 |
| 12.02.2025 | 6,38 | 6,60 | 6,37 | 6,59 | 2,33% | 4.233.815,00 |
| 11.02.2025 | 6,40 | 6,51 | 6,40 | 6,44 | -0,62% | 3.774.420,00 |
| 10.02.2025 | 6,41 | 6,53 | 6,40 | 6,48 | 3,18% | 4.910.036,00 |
| 07.02.2025 | 6,35 | 6,41 | 6,27 | 6,28 | -0,63% | 5.011.041,00 |
| 06.02.2025 | 6,27 | 6,32 | 6,22 | 6,32 | 0,80% | 7.801.879,00 |
| 05.02.2025 | 6,20 | 6,32 | 6,18 | 6,27 | 2,28% | 8.992.704,00 |
| 04.02.2025 | 6,09 | 6,16 | 6,06 | 6,13 | 2,00% | 6.932.960,00 |
| 03.02.2025 | 5,85 | 6,02 | 5,79 | 6,01 | 2,74% | 8.067.471,00 |
| 31.01.2025 | 5,97 | 5,98 | 5,81 | 5,85 | -1,52% | 7.699.040,00 |
| 30.01.2025 | 5,87 | 6,02 | 5,81 | 5,94 | 3,13% | 7.196.544,00 |
| 29.01.2025 | 5,74 | 5,81 | 5,70 | 5,76 | 0,52% | 5.924.962,00 |
| 28.01.2025 | 5,66 | 5,74 | 5,65 | 5,73 | 1,24% | 3.890.489,00 |
| 27.01.2025 | 5,70 | 5,72 | 5,61 | 5,66 | -1,74% | 5.587.738,00 |
| 24.01.2025 | 5,81 | 5,87 | 5,71 | 5,76 | 0,17% | 6.659.392,00 |
| 23.01.2025 | 5,64 | 5,77 | 5,63 | 5,75 | 0,70% | 4.743.552,00 |
| 22.01.2025 | 5,74 | 5,80 | 5,64 | 5,71 | -0,17% | 6.899.367,00 |
| 21.01.2025 | 5,75 | 5,82 | 5,70 | 5,72 | 0,18% | 6.213.739,00 |
| 17.01.2025 | 5,65 | 5,73 | 5,59 | 5,71 | 0,53% | 3.559.733,00 |
| 16.01.2025 | 5,79 | 5,81 | 5,67 | 5,68 | -1,39% | 3.236.299,00 |
| 15.01.2025 | 5,78 | 5,80 | 5,66 | 5,76 | 0,70% | 3.693.002,00 |
| 14.01.2025 | 5,55 | 5,76 | 5,55 | 5,72 | 3,25% | 6.267.165,00 |
| 13.01.2025 | 5,58 | 5,61 | 5,48 | 5,54 | -1,95% | 4.489.415,00 |
| 10.01.2025 | 5,77 | 5,83 | 5,63 | 5,65 | -0,70% | 4.900.077,00 |
| 08.01.2025 | 5,64 | 5,72 | 5,60 | 5,69 | 0,89% | 5.291.212,00 |
| 07.01.2025 | 5,64 | 5,78 | 5,60 | 5,64 | 0,89% | 6.643.053,00 |
| 06.01.2025 | 5,72 | 5,75 | 5,59 | 5,59 | -1,93% | 3.030.836,00 |
| 03.01.2025 | 5,69 | 5,73 | 5,65 | 5,70 | -0,18% | 3.902.245,00 |
| 02.01.2025 | 5,68 | 5,73 | 5,66 | 5,71 | 2,33% | 3.377.556,00 |
| 31.12.2024 | 5,55 | 5,61 | 5,51 | 5,58 | 0,54% | 3.690.437,00 |
| 30.12.2024 | 5,45 | 5,60 | 5,37 | 5,55 | 1,46% | 4.531.330,00 |
| 27.12.2024 | 5,42 | 5,51 | 5,37 | 5,47 | -0,18% | 2.581.680,00 |
| 26.12.2024 | 5,46 | 5,57 | 5,43 | 5,48 | 0,55% | 1.548.453,00 |
| 24.12.2024 | 5,43 | 5,45 | 5,39 | 5,45 | 1,11% | 1.634.886,00 |
| 23.12.2024 | 5,34 | 5,41 | 5,33 | 5,39 | 0,00% | 4.296.737,00 |
| 20.12.2024 | 5,38 | 5,50 | 5,36 | 5,39 | 0,56% | 6.427.391,00 |
| 19.12.2024 | 5,42 | 5,47 | 5,33 | 5,36 | 0,00% | 3.497.986,00 |
| 18.12.2024 | 5,60 | 5,62 | 5,35 | 5,36 | -4,46% | 2.826.159,00 |
| 17.12.2024 | 5,50 | 5,66 | 5,50 | 5,61 | 0,18% | 3.296.365,00 |
| 16.12.2024 | 5,65 | 5,65 | 5,50 | 5,60 | -0,36% | 3.940.320,00 |
| 13.12.2024 | 5,63 | 5,67 | 5,52 | 5,62 | -1,23% | 4.248.878,00 |
| 12.12.2024 | 5,75 | 5,80 | 5,67 | 5,69 | -2,90% | 3.474.590,00 |
| 11.12.2024 | 5,68 | 5,89 | 5,66 | 5,86 | 3,53% | 3.616.597,00 |
| 10.12.2024 | 5,78 | 5,85 | 5,65 | 5,66 | -0,70% | 2.840.490,00 |
| 09.12.2024 | 5,68 | 5,88 | 5,68 | 5,70 | 2,52% | 4.183.660,00 |
| 06.12.2024 | 5,74 | 5,77 | 5,53 | 5,56 | -3,64% | 2.915.627,00 |
| 05.12.2024 | 5,78 | 5,85 | 5,70 | 5,77 | 0,17% | 3.345.771,00 |
| 04.12.2024 | 5,74 | 5,84 | 5,71 | 5,76 | 0,00% | 2.865.429,00 |
| 03.12.2024 | 5,70 | 5,83 | 5,68 | 5,76 | 2,49% | 2.113.073,00 |
| 02.12.2024 | 5,75 | 5,76 | 5,59 | 5,62 | -2,94% | 3.479.502,00 |
| 29.11.2024 | 5,86 | 5,89 | 5,77 | 5,79 | -0,69% | 1.406.989,00 |
| 27.11.2024 | 5,88 | 5,90 | 5,80 | 5,83 | 0,52% | 2.258.148,00 |
| 26.11.2024 | 5,81 | 5,83 | 5,74 | 5,80 | -0,34% | 2.275.168,00 |
| 25.11.2024 | 5,63 | 5,86 | 5,60 | 5,82 | -0,51% | 4.097.651,00 |
| 22.11.2024 | 5,85 | 5,91 | 5,78 | 5,85 | 0,86% | 3.468.253,00 |
| 21.11.2024 | 5,73 | 5,82 | 5,69 | 5,80 | 2,11% | 3.635.119,00 |
| 20.11.2024 | 5,64 | 5,70 | 5,60 | 5,68 | 0,35% | 2.856.006,00 |
| 19.11.2024 | 5,59 | 5,67 | 5,53 | 5,66 | 2,17% | 2.610.331,00 |
| 18.11.2024 | 5,53 | 5,58 | 5,48 | 5,54 | 3,36% | 2.424.646,00 |
| 15.11.2024 | 5,52 | 5,55 | 5,36 | 5,36 | -2,37% | 1.697.249,00 |
| 14.11.2024 | 5,38 | 5,54 | 5,35 | 5,49 | 2,23% | 3.632.546,00 |
| 13.11.2024 | 5,44 | 5,46 | 5,34 | 5,37 | -0,56% | 2.799.336,00 |
| 12.11.2024 | 5,40 | 5,50 | 5,39 | 5,40 | -1,28% | 3.462.785,00 |
| 11.11.2024 | 5,59 | 5,62 | 5,40 | 5,47 | -5,20% | 4.770.364,00 |
| 08.11.2024 | 6,19 | 6,23 | 5,71 | 5,77 | -8,85% | 8.589.703,00 |
| 07.11.2024 | 6,25 | 6,38 | 6,10 | 6,33 | 2,76% | 5.221.617,00 |
| 06.11.2024 | 6,01 | 6,25 | 5,98 | 6,16 | -2,53% | 4.307.665,00 |
| 05.11.2024 | 6,22 | 6,34 | 6,20 | 6,32 | 2,27% | 3.251.902,00 |
| 04.11.2024 | 6,12 | 6,23 | 6,06 | 6,18 | 1,48% | 2.948.709,00 |
| 01.11.2024 | 6,11 | 6,22 | 6,06 | 6,09 | 0,66% | 4.432.949,00 |
| 31.10.2024 | 5,95 | 6,09 | 5,91 | 6,05 | -0,17% | 4.435.601,00 |
| 30.10.2024 | 6,11 | 6,11 | 5,95 | 6,06 | -0,82% | 2.404.812,00 |
| 29.10.2024 | 6,12 | 6,19 | 6,06 | 6,11 | 0,66% | 3.956.053,00 |
| 28.10.2024 | 6,16 | 6,22 | 5,98 | 6,07 | -1,46% | 4.454.800,00 |
| 25.10.2024 | 6,25 | 6,29 | 6,14 | 6,16 | -2,22% | 2.665.227,00 |
| 24.10.2024 | 6,47 | 6,47 | 6,21 | 6,30 | -1,56% | 4.275.535,00 |
| 23.10.2024 | 6,41 | 6,47 | 6,32 | 6,40 | -1,23% | 3.009.338,00 |
| 22.10.2024 | 6,18 | 6,50 | 6,17 | 6,48 | 5,88% | 4.990.893,00 |
| 21.10.2024 | 6,10 | 6,20 | 5,97 | 6,12 | 1,66% | 7.355.678,00 |
| 18.10.2024 | 5,99 | 6,14 | 5,76 | 6,02 | 2,38% | 8.064.197,00 |
| 17.10.2024 | 5,92 | 5,92 | 5,84 | 5,88 | 0,17% | 2.511.257,00 |
| 16.10.2024 | 5,91 | 5,98 | 5,84 | 5,87 | 0,34% | 2.536.469,00 |