1,738€
-2,11%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
18.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,90% | - |
17.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | - |
14.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,04% | - |
13.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,39% | - |
12.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | - |
11.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
10.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | 320,00 |
07.06.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -2,31% | 555,00 |
06.06.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | 685,00 |
05.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,15% | - |
04.06.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,41% | 685,00 |
03.06.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | - |
31.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
30.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
29.05.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
28.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,81% | - |
27.05.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
24.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,81% | - |
23.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | - |
22.05.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,78% | 1.000,00 |
21.05.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,85% | - |
20.05.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 9,88% | 1.500,00 |
17.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
16.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | 327,00 |
15.05.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 2,30% | 8.000,00 |
14.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
13.05.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,01% | - |
10.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,45% | - |
09.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,08% | - |
08.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,71% | - |
07.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,64% | - |
06.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,49% | - |
03.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
02.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -5,65% | - |
30.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,28% | - |
29.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
26.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
25.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
24.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,13% | - |
23.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,93% | - |
22.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,28% | - |
19.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,40% | - |
18.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,28% | - |
17.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,55% | - |
16.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,27% | - |
15.04.2024 | 1,80 | 1,87 | 1,80 | 1,87 | -3,62% | 1.092,00 |
12.04.2024 | 1,91 | 1,94 | 1,91 | 1,94 | 6,61% | 750,00 |
11.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
10.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,99% | - |
09.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
08.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,59% | - |
05.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
04.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,66% | - |
03.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
02.04.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 8,18% | 6.000,00 |
28.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
27.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,26% | - |
26.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
25.03.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -2,22% | 3.300,00 |
22.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
21.03.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | 1.250,00 |
20.03.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 2,25% | 2.000,00 |
19.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
18.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
15.03.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 0,00% | 500,00 |
14.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
13.03.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 0,00% | 600,00 |
12.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
11.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
08.03.2024 | 1,55 | 1,59 | 1,55 | 1,59 | -0,63% | 3.000,00 |
07.03.2024 | 1,58 | 1,60 | 1,56 | 1,60 | 3,24% | 1.500,00 |
06.03.2024 | 1,52 | 1,55 | 1,52 | 1,55 | -1,28% | 500,00 |
05.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 5,39% | - |
04.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 4,21% | - |
01.03.2024 | 1,36 | 1,43 | 1,36 | 1,43 | 5,95% | 100,00 |
29.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
28.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
27.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,73% | - |
26.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
23.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,59% | - |
22.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
21.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,82% | - |
20.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
19.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
16.02.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,99% | 10.500,00 |
15.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,37% | - |
14.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,91% | - |