1,643€
-0,45%
Echtzeit-Aktienkurs EMX Royalty Corp
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 07.04.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -7,04% | 2.000,00 |
| 04.04.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -1,93% | 600,00 |
| 03.04.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -3,98% | 1.000,00 |
| 02.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,27% | 2.222,00 |
| 01.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 31.03.2025 | 1,92 | 1,92 | 1,86 | 1,86 | -5,10% | 4.355,00 |
| 28.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,16% | - |
| 27.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,83% | - |
| 26.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,68% | - |
| 25.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 24.03.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -1,68% | 220,00 |
| 21.03.2025 | 1,79 | 1,79 | 1,77 | 1,79 | 2,59% | 3.248,00 |
| 20.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,87% | - |
| 19.03.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 0,29% | 280,00 |
| 18.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | - |
| 17.03.2025 | 1,69 | 1,71 | 1,69 | 1,71 | -1,16% | 3.000,00 |
| 14.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 13.03.2025 | 1,64 | 1,71 | 1,64 | 1,71 | 6,23% | 1.000,00 |
| 12.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 11.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 10.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,92% | - |
| 07.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,22% | - |
| 06.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 05.03.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -2,10% | - |
| 04.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 03.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,28% | - |
| 28.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,47% | - |
| 27.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 26.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 25.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 24.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,73% | - |
| 21.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 20.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 19.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 18.02.2025 | 1,76 | 1,76 | 1,74 | 1,74 | 0,87% | 1.126,00 |
| 17.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,82% | - |
| 14.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 13.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,13% | - |
| 12.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,47% | - |
| 11.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,36% | - |
| 10.02.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 6,96% | 2.724,00 |
| 07.02.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -2,27% | 4.200,00 |
| 06.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 05.02.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 3,48% | 990,00 |
| 04.02.2025 | 1,72 | 1,75 | 1,72 | 1,73 | 0,00% | 10.899,00 |
| 03.02.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 2,07% | 700,00 |
| 31.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 5,30% | - |
| 30.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 29.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 28.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | - |
| 27.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,43% | - |
| 24.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 23.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 22.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,46% | - |
| 21.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,34% | - |
| 20.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 17.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 16.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
| 15.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,91% | - |
| 14.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 13.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 10.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | 1.250,00 |
| 09.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,52% | - |
| 08.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 07.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 06.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 03.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,51% | - |
| 02.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 30.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,47% | - |
| 27.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 5,94% | - |
| 23.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 20.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 19.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,74% | - |
| 18.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 17.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,69% | - |
| 16.12.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 0,60% | 1.500,00 |
| 13.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,06% | - |
| 12.12.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -0,87% | 1.500,00 |
| 11.12.2024 | 1,68 | 1,75 | 1,65 | 1,72 | 2,39% | 8.450,00 |
| 10.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,76% | - |
| 09.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,84% | - |
| 06.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,76% | - |
| 05.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | 100,00 |
| 04.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,91% | - |
| 03.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | - |
| 02.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 29.11.2024 | 1,66 | 1,66 | 1,62 | 1,62 | -1,52% | 2.500,00 |
| 28.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 27.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 26.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,91% | - |
| 25.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 22.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,53% | - |
| 21.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 20.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,51% | - |
| 19.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,21% | - |
| 18.11.2024 | 1,63 | 1,72 | 1,63 | 1,72 | 5,21% | 320,00 |
| 15.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 14.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 13.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |