1,688€
1,96%
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 | 1,62 | 1,69 | 1,96% | - |
| 04.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 01.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,49% | - |
| 31.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | 1.000,00 |
| 30.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 29.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 28.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 25.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 24.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -4,35% | - |
| 23.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,94% | - |
| 22.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,84% | - |
| 21.10.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 5,92% | 21.500,00 |
| 18.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 17.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,46% | - |
| 16.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 15.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 14.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 11.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 6,21% | 8.500,00 |
| 10.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 09.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | 600,00 |
| 08.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,58% | - |
| 07.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,76% | - |
| 04.10.2024 | 1,56 | 1,63 | 1,56 | 1,63 | 1,56% | 200,00 |
| 03.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,88% | - |
| 02.10.2024 | 1,61 | 1,61 | 1,55 | 1,56 | -2,50% | 22.300,00 |
| 01.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,24% | - |
| 30.09.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -6,01% | 2.000,00 |
| 27.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | - |
| 26.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 25.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 4,08% | - |
| 24.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,85% | - |
| 23.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 20.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 19.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,93% | - |
| 18.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | - |
| 17.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,54% | - |
| 16.09.2024 | 1,61 | 1,66 | 1,61 | 1,63 | 5,18% | 1.800,00 |
| 13.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,39% | - |
| 12.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 11.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
| 10.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 09.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | - |
| 06.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 05.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 04.09.2024 | 1,44 | 1,48 | 1,44 | 1,48 | -2,63% | 200,00 |
| 03.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 02.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,00% | - |
| 30.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 29.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,88% | - |
| 28.08.2024 | 1,54 | 1,56 | 1,54 | 1,56 | -0,95% | 4.000,00 |
| 27.08.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 0,64% | 5.500,00 |
| 26.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 23.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,17% | - |
| 22.08.2024 | 1,59 | 1,62 | 1,59 | 1,61 | 1,26% | 1.500,00 |
| 21.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,55% | - |
| 20.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 6,95% | - |
| 19.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | 680,00 |
| 16.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,67% | - |
| 15.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,36% | - |
| 14.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,28% | - |
| 13.08.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -1,29% | 1.000,00 |
| 12.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | - |
| 09.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,34% | - |
| 08.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,86% | - |
| 07.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,97% | - |
| 06.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,56% | - |
| 05.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -5,15% | - |
| 02.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 01.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 4,97% | - |
| 31.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,72% | - |
| 30.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | - |
| 29.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 26.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 25.07.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 0,60% | 5.000,00 |
| 24.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 23.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 22.07.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 2,64% | 5.000,00 |
| 19.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,67% | 7.000,00 |
| 18.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 17.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 16.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,01% | - |
| 15.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -4,64% | - |
| 12.07.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 7,33% | 10.000,00 |
| 11.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 10.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 09.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 08.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,87% | - |
| 05.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,10% | - |
| 04.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 4,41% | 10.000,00 |
| 03.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 02.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,09% | - |
| 01.07.2024 | 1,69 | 1,69 | 1,68 | 1,68 | 0,60% | 1.350,00 |
| 28.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 27.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
| 26.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 25.06.2024 | 1,66 | 1,70 | 1,66 | 1,70 | -0,29% | 1.000,00 |
| 24.06.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,73% | - |
| 21.06.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 4,20% | - |
| 20.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 19.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | - |