5,794$
2,01%
Echtzeit-Aktienkurs Sandstorm Gold Ltd.
Bid:
Ask:
Aktienkurse zur Sandstorm Gold Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 5,76 | 5,80 | 5,71 | 5,79 | 2,01% | - |
| 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 |
| 15.10.2024 | 5,89 | 5,90 | 5,78 | 5,85 | -0,85% | 3.511.398,00 |
| 14.10.2024 | 5,88 | 5,94 | 5,83 | 5,90 | 0,17% | 929.896,00 |
| 11.10.2024 | 5,88 | 6,00 | 5,85 | 5,89 | 1,03% | 1.624.788,00 |
| 10.10.2024 | 5,71 | 5,84 | 5,66 | 5,83 | 2,10% | 2.224.948,00 |
| 09.10.2024 | 5,77 | 5,78 | 5,69 | 5,71 | -1,72% | 3.127.203,00 |
| 08.10.2024 | 5,82 | 5,83 | 5,73 | 5,81 | 0,35% | 3.872.789,00 |
| 07.10.2024 | 5,85 | 5,85 | 5,75 | 5,79 | -1,70% | 3.215.422,00 |
| 04.10.2024 | 5,93 | 6,02 | 5,86 | 5,89 | -1,01% | 2.723.401,00 |
| 03.10.2024 | 5,98 | 6,02 | 5,90 | 5,95 | -1,33% | 2.079.875,00 |
| 02.10.2024 | 6,05 | 6,14 | 5,94 | 6,03 | -0,33% | 2.893.542,00 |
| 01.10.2024 | 6,07 | 6,10 | 6,01 | 6,05 | 0,83% | 2.530.363,00 |
| 30.09.2024 | 6,05 | 6,07 | 5,93 | 6,00 | -1,48% | 2.089.774,00 |
| 27.09.2024 | 6,26 | 6,26 | 6,03 | 6,09 | -2,56% | 2.575.723,00 |
| 26.09.2024 | 6,31 | 6,34 | 6,24 | 6,25 | -0,95% | 2.468.428,00 |
| 25.09.2024 | 6,29 | 6,36 | 6,27 | 6,31 | -0,16% | 2.642.499,00 |
| 24.09.2024 | 6,31 | 6,38 | 6,24 | 6,32 | 1,44% | 3.413.215,00 |
| 23.09.2024 | 6,21 | 6,32 | 6,20 | 6,23 | 0,32% | 1.988.040,00 |
| 20.09.2024 | 6,09 | 6,32 | 6,09 | 6,21 | 2,99% | 3.721.611,00 |
| 19.09.2024 | 6,16 | 6,16 | 5,96 | 6,03 | 0,50% | 2.760.198,00 |
| 18.09.2024 | 6,14 | 6,27 | 5,98 | 6,00 | -2,44% | 4.235.157,00 |
| 17.09.2024 | 6,22 | 6,27 | 6,12 | 6,15 | -1,44% | 2.513.081,00 |
| 16.09.2024 | 6,22 | 6,29 | 6,19 | 6,24 | 0,32% | 3.077.317,00 |
| 13.09.2024 | 6,07 | 6,27 | 6,06 | 6,22 | 3,32% | 4.487.516,00 |
| 12.09.2024 | 5,74 | 6,06 | 5,74 | 6,02 | 6,74% | 3.285.768,00 |
| 11.09.2024 | 5,63 | 5,65 | 5,57 | 5,64 | 0,00% | 1.346.833,00 |
| 10.09.2024 | 5,50 | 5,65 | 5,47 | 5,64 | 2,73% | 2.039.857,00 |
| 09.09.2024 | 5,43 | 5,54 | 5,40 | 5,49 | 1,67% | 1.415.326,00 |
| 06.09.2024 | 5,52 | 5,55 | 5,38 | 5,40 | -2,35% | 2.126.257,00 |
| 05.09.2024 | 5,61 | 5,65 | 5,53 | 5,53 | -0,18% | 1.353.124,00 |
| 04.09.2024 | 5,58 | 5,67 | 5,54 | 5,54 | -1,25% | 1.887.340,00 |
| 03.09.2024 | 5,77 | 5,80 | 5,57 | 5,61 | -4,27% | 4.516.808,00 |
| 30.08.2024 | 5,81 | 5,92 | 5,78 | 5,86 | 1,21% | 4.431.530,00 |
| 29.08.2024 | 5,64 | 5,82 | 5,64 | 5,79 | 2,84% | 2.128.745,00 |
| 28.08.2024 | 5,58 | 5,66 | 5,53 | 5,63 | -0,88% | 2.364.823,00 |
| 27.08.2024 | 5,62 | 5,70 | 5,59 | 5,68 | 0,00% | 1.414.016,00 |
| 26.08.2024 | 5,63 | 5,69 | 5,60 | 5,68 | 1,79% | 1.825.494,00 |
| 23.08.2024 | 5,54 | 5,60 | 5,51 | 5,58 | 1,82% | 2.216.374,00 |
| 22.08.2024 | 5,54 | 5,56 | 5,46 | 5,48 | -2,49% | 1.457.007,00 |
| 21.08.2024 | 5,58 | 5,63 | 5,53 | 5,62 | 0,36% | 1.204.339,00 |
| 20.08.2024 | 5,57 | 5,64 | 5,56 | 5,60 | 1,45% | 1.064.666,00 |
| 19.08.2024 | 5,45 | 5,56 | 5,45 | 5,52 | 0,91% | 929.262,00 |
| 16.08.2024 | 5,39 | 5,47 | 5,35 | 5,47 | 2,63% | 1.394.290,00 |
| 15.08.2024 | 5,34 | 5,36 | 5,24 | 5,33 | 0,76% | 827.093,00 |
| 14.08.2024 | 5,29 | 5,31 | 5,23 | 5,29 | -0,56% | 968.517,00 |
| 13.08.2024 | 5,26 | 5,36 | 5,26 | 5,32 | 0,76% | 1.345.474,00 |
| 12.08.2024 | 5,15 | 5,33 | 5,15 | 5,28 | 2,52% | 1.907.275,00 |
| 09.08.2024 | 5,14 | 5,15 | 5,08 | 5,15 | 1,18% | 1.061.143,00 |
| 08.08.2024 | 5,09 | 5,17 | 5,03 | 5,09 | 0,99% | 1.225.923,00 |
| 07.08.2024 | 5,24 | 5,26 | 5,04 | 5,04 | -2,70% | 1.153.597,00 |
| 06.08.2024 | 5,10 | 5,22 | 5,05 | 5,18 | 1,17% | 1.258.983,00 |
| 05.08.2024 | 5,11 | 5,18 | 4,92 | 5,12 | -6,74% | 2.591.953,00 |
| 02.08.2024 | 5,63 | 5,87 | 5,45 | 5,49 | -2,49% | 2.078.947,00 |
| 01.08.2024 | 5,76 | 5,77 | 5,55 | 5,63 | -2,09% | 1.096.483,00 |
| 31.07.2024 | 5,76 | 5,80 | 5,71 | 5,75 | 1,77% | 1.349.798,00 |
| 30.07.2024 | 5,64 | 5,69 | 5,60 | 5,65 | 0,36% | 731.210,00 |
| 29.07.2024 | 5,63 | 5,65 | 5,55 | 5,63 | 0,54% | 999.389,00 |
| 26.07.2024 | 5,64 | 5,66 | 5,59 | 5,60 | 0,00% | 1.255.122,00 |
| 25.07.2024 | 5,56 | 5,67 | 5,54 | 5,60 | -2,10% | 1.283.618,00 |
| 24.07.2024 | 5,75 | 5,87 | 5,72 | 5,72 | -0,69% | 1.340.598,00 |
| 23.07.2024 | 5,76 | 5,78 | 5,71 | 5,76 | 0,00% | 696.947,00 |
| 22.07.2024 | 5,76 | 5,80 | 5,71 | 5,76 | -0,69% | 833.980,00 |
| 19.07.2024 | 5,70 | 5,85 | 5,67 | 5,80 | -0,68% | 1.491.658,00 |
| 18.07.2024 | 5,78 | 5,85 | 5,70 | 5,84 | 1,57% | 2.477.755,00 |
| 17.07.2024 | 5,86 | 5,91 | 5,75 | 5,75 | -2,04% | 2.384.315,00 |
| 16.07.2024 | 5,72 | 5,87 | 5,70 | 5,87 | 2,80% | 2.693.849,00 |
| 15.07.2024 | 5,75 | 5,80 | 5,69 | 5,71 | -0,70% | 1.008.862,00 |
| 12.07.2024 | 5,76 | 5,76 | 5,71 | 5,75 | -0,35% | 2.261.919,00 |
| 11.07.2024 | 5,80 | 5,85 | 5,65 | 5,77 | 1,58% | 1.700.716,00 |
| 10.07.2024 | 5,65 | 5,70 | 5,63 | 5,68 | 1,79% | 1.510.404,00 |
| 09.07.2024 | 5,59 | 5,64 | 5,56 | 5,58 | -0,36% | 3.187.688,00 |
| 08.07.2024 | 5,56 | 5,61 | 5,50 | 5,60 | -0,53% | 1.430.006,00 |
| 05.07.2024 | 5,58 | 5,72 | 5,58 | 5,63 | 0,18% | 1.544.009,00 |
| 03.07.2024 | 5,56 | 5,68 | 5,56 | 5,62 | 2,18% | 707.865,00 |