1,748€
0,43%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 1,74 | 1,77 | 1,73 | 1,75 | 0,43% | - |
| 04.07.2024 | 1,73 | 1,78 | 1,72 | 1,74 | 0,58% | 4.000,00 |
| 03.07.2024 | 1,71 | 1,74 | 1,69 | 1,73 | 1,32% | - |
| 02.07.2024 | 1,65 | 1,71 | 1,65 | 1,71 | 3,33% | - |
| 01.07.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -2,07% | - |
| 28.06.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,60% | - |
| 27.06.2024 | 1,67 | 1,70 | 1,66 | 1,68 | 0,30% | - |
| 26.06.2024 | 1,68 | 1,68 | 1,65 | 1,67 | -0,30% | - |
| 25.06.2024 | 1,68 | 1,70 | 1,66 | 1,68 | -0,30% | 1.200,00 |
| 24.06.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -2,60% | - |
| 21.06.2024 | 1,75 | 1,77 | 1,72 | 1,73 | -1,43% | 212,00 |
| 20.06.2024 | 1,66 | 1,75 | 1,66 | 1,75 | 5,41% | 300,00 |
| 19.06.2024 | 1,68 | 1,70 | 1,66 | 1,66 | -1,19% | 586,00 |
| 18.06.2024 | 1,68 | 1,70 | 1,67 | 1,68 | 0,00% | - |
| 17.06.2024 | 1,70 | 1,70 | 1,64 | 1,68 | -0,88% | - |
| 14.06.2024 | 1,69 | 1,72 | 1,67 | 1,70 | 0,59% | - |
| 13.06.2024 | 1,73 | 1,74 | 1,68 | 1,69 | -2,32% | - |
| 12.06.2024 | 1,69 | 1,75 | 1,66 | 1,73 | 2,37% | 2.990,00 |
| 11.06.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -0,15% | 3.000,00 |
| 10.06.2024 | 1,71 | 1,73 | 1,69 | 1,69 | -1,02% | - |
| 07.06.2024 | 1,74 | 1,75 | 1,70 | 1,71 | -2,01% | - |
| 06.06.2024 | 1,73 | 1,75 | 1,72 | 1,74 | 0,72% | 10.000,00 |
| 05.06.2024 | 1,70 | 1,75 | 1,70 | 1,73 | 1,91% | 5.000,00 |
| 04.06.2024 | 1,76 | 1,80 | 1,69 | 1,70 | -3,69% | - |
| 03.06.2024 | 1,78 | 1,81 | 1,76 | 1,76 | -1,12% | 300,00 |
| 31.05.2024 | 1,85 | 1,86 | 1,78 | 1,78 | -3,78% | 6.000,00 |
| 30.05.2024 | 1,83 | 1,88 | 1,82 | 1,85 | 1,37% | - |
| 29.05.2024 | 1,87 | 1,88 | 1,82 | 1,83 | -2,40% | - |
| 28.05.2024 | 1,87 | 1,90 | 1,86 | 1,87 | 0,13% | - |
| 27.05.2024 | 1,86 | 1,88 | 1,83 | 1,87 | 0,67% | - |
| 24.05.2024 | 1,85 | 1,89 | 1,85 | 1,86 | 0,68% | - |
| 23.05.2024 | 1,87 | 1,90 | 1,84 | 1,85 | -1,34% | - |
| 22.05.2024 | 1,96 | 1,96 | 1,87 | 1,87 | -4,35% | - |
| 21.05.2024 | 1,96 | 1,96 | 1,86 | 1,96 | -0,26% | 414,00 |
| 20.05.2024 | 1,84 | 1,99 | 1,83 | 1,96 | 6,67% | 20.465,00 |
| 17.05.2024 | 1,74 | 1,84 | 1,74 | 1,84 | 5,45% | 3.060,00 |
| 16.05.2024 | 1,74 | 1,77 | 1,74 | 1,74 | 0,00% | - |
| 15.05.2024 | 1,75 | 1,77 | 1,71 | 1,74 | -0,57% | 3.400,00 |
| 14.05.2024 | 1,75 | 1,81 | 1,74 | 1,75 | 0,29% | - |
| 13.05.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -2,78% | 900,00 |
| 10.05.2024 | 1,76 | 1,80 | 1,75 | 1,80 | 2,42% | - |
| 09.05.2024 | 1,74 | 1,76 | 1,73 | 1,76 | 1,01% | - |
| 08.05.2024 | 1,72 | 1,75 | 1,70 | 1,74 | 1,16% | - |
| 07.05.2024 | 1,78 | 1,80 | 1,71 | 1,72 | -3,38% | - |
| 06.05.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 3,19% | - |
| 03.05.2024 | 1,70 | 1,73 | 1,68 | 1,72 | 1,17% | - |
| 02.05.2024 | 1,72 | 1,74 | 1,65 | 1,70 | -0,87% | 6.068,00 |
| 30.04.2024 | 1,80 | 1,80 | 1,71 | 1,72 | -4,45% | - |
| 29.04.2024 | 1,79 | 1,84 | 1,78 | 1,80 | 0,56% | - |
| 26.04.2024 | 1,79 | 1,80 | 1,77 | 1,79 | 0,00% | - |
| 25.04.2024 | 1,77 | 1,79 | 1,75 | 1,79 | 0,85% | - |
| 24.04.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 0,00% | - |
| 23.04.2024 | 1,78 | 1,80 | 1,76 | 1,77 | -0,56% | - |
| 22.04.2024 | 1,83 | 1,85 | 1,78 | 1,78 | -2,73% | - |
| 19.04.2024 | 1,83 | 1,85 | 1,82 | 1,83 | 0,27% | - |
| 18.04.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 0,83% | - |
| 17.04.2024 | 1,81 | 1,85 | 1,77 | 1,81 | 0,00% | - |
| 16.04.2024 | 1,87 | 1,89 | 1,79 | 1,81 | -3,20% | - |
| 15.04.2024 | 1,82 | 1,88 | 1,78 | 1,87 | 2,88% | 750,00 |
| 12.04.2024 | 1,91 | 2,05 | 1,78 | 1,82 | -4,46% | - |
| 11.04.2024 | 1,81 | 1,93 | 1,81 | 1,91 | 5,10% | 300,00 |
| 10.04.2024 | 1,81 | 1,84 | 1,76 | 1,81 | 0,00% | 1.000,00 |
| 09.04.2024 | 1,77 | 1,82 | 1,77 | 1,81 | 2,26% | 5,00 |
| 08.04.2024 | 1,78 | 1,83 | 1,73 | 1,77 | -0,56% | - |
| 05.04.2024 | 1,73 | 1,83 | 1,73 | 1,78 | 2,89% | 400,00 |
| 04.04.2024 | 1,74 | 1,76 | 1,71 | 1,73 | -0,57% | 2.529,00 |
| 03.04.2024 | 1,70 | 1,75 | 1,67 | 1,74 | 2,35% | - |
| 02.04.2024 | 1,60 | 1,74 | 1,60 | 1,70 | 6,74% | 3.000,00 |
| 28.03.2024 | 1,60 | 1,63 | 1,58 | 1,60 | 0,00% | - |
| 27.03.2024 | 1,60 | 1,62 | 1,59 | 1,60 | -0,31% | - |
| 26.03.2024 | 1,58 | 1,66 | 1,57 | 1,60 | 1,43% | 300,00 |
| 25.03.2024 | 1,58 | 1,61 | 1,56 | 1,58 | 0,00% | - |
| 22.03.2024 | 1,59 | 1,62 | 1,57 | 1,58 | -0,79% | - |
| 21.03.2024 | 1,62 | 1,67 | 1,57 | 1,59 | -1,70% | 2.500,00 |
| 20.03.2024 | 1,57 | 1,62 | 1,52 | 1,62 | 3,03% | - |
| 19.03.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -0,32% | - |
| 18.03.2024 | 1,60 | 1,61 | 1,56 | 1,58 | -1,41% | - |
| 15.03.2024 | 1,54 | 1,60 | 1,51 | 1,60 | 3,73% | 300,00 |
| 14.03.2024 | 1,58 | 1,59 | 1,52 | 1,54 | -2,53% | - |
| 13.03.2024 | 1,59 | 1,62 | 1,57 | 1,58 | -0,63% | 2.000,00 |
| 12.03.2024 | 1,62 | 1,64 | 1,56 | 1,59 | -1,85% | 15.000,00 |
| 11.03.2024 | 1,60 | 1,65 | 1,59 | 1,62 | 1,57% | - |
| 08.03.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 1,92% | - |
| 07.03.2024 | 1,58 | 1,60 | 1,56 | 1,57 | -0,95% | 3.150,00 |
| 06.03.2024 | 1,54 | 1,59 | 1,53 | 1,58 | 2,93% | - |
| 05.03.2024 | 1,58 | 1,62 | 1,52 | 1,54 | -2,85% | 370,00 |
| 04.03.2024 | 1,50 | 1,61 | 1,50 | 1,58 | 5,51% | 500,00 |
| 01.03.2024 | 1,38 | 1,50 | 1,38 | 1,50 | 8,91% | 850,00 |
| 29.02.2024 | 1,37 | 1,40 | 1,36 | 1,38 | 0,18% | - |
| 28.02.2024 | 1,38 | 1,41 | 1,35 | 1,37 | -0,54% | - |
| 27.02.2024 | 1,38 | 1,40 | 1,36 | 1,38 | 0,18% | - |
| 26.02.2024 | 1,41 | 1,42 | 1,37 | 1,38 | -2,48% | - |
| 23.02.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 1,62% | - |
| 22.02.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 0,54% | - |
| 21.02.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 1,28% | - |
| 20.02.2024 | 1,39 | 1,41 | 1,37 | 1,37 | -1,97% | - |
| 19.02.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,91% | - |
| 16.02.2024 | 1,36 | 1,40 | 1,36 | 1,38 | 1,47% | - |
| 15.02.2024 | 1,35 | 1,38 | 1,35 | 1,36 | 1,12% | - |
| 14.02.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -0,19% | 1.000,00 |