1,713€
-2,14%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,75 | 1,76 | 1,71 | 1,72 | -2,00% | - |
| 20.02.2025 | 1,75 | 1,77 | 1,73 | 1,75 | 0,00% | - |
| 19.02.2025 | 1,77 | 1,78 | 1,73 | 1,75 | -1,13% | - |
| 18.02.2025 | 1,75 | 1,78 | 1,73 | 1,77 | 1,14% | - |
| 17.02.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 0,57% | - |
| 14.02.2025 | 1,78 | 1,79 | 1,74 | 1,74 | -2,25% | - |
| 13.02.2025 | 1,79 | 1,82 | 1,76 | 1,78 | -0,42% | 900,00 |
| 12.02.2025 | 1,78 | 1,82 | 1,73 | 1,79 | 0,28% | - |
| 11.02.2025 | 1,82 | 1,84 | 1,78 | 1,78 | -2,06% | - |
| 10.02.2025 | 1,81 | 1,84 | 1,80 | 1,82 | 0,83% | - |
| 07.02.2025 | 1,78 | 1,84 | 1,75 | 1,81 | 1,69% | - |
| 06.02.2025 | 1,78 | 1,80 | 1,74 | 1,78 | 0,14% | - |
| 05.02.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 0,71% | - |
| 04.02.2025 | 1,71 | 1,78 | 1,70 | 1,76 | 2,33% | 2.000,00 |
| 03.02.2025 | 1,68 | 1,73 | 1,67 | 1,72 | 1,47% | - |
| 31.01.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 0,44% | 589,00 |
| 30.01.2025 | 1,62 | 1,69 | 1,61 | 1,69 | 4,17% | - |
| 29.01.2025 | 1,62 | 1,65 | 1,61 | 1,62 | -0,31% | - |
| 28.01.2025 | 1,61 | 1,65 | 1,61 | 1,63 | 0,93% | - |
| 27.01.2025 | 1,62 | 1,62 | 1,57 | 1,61 | -0,31% | 2.000,00 |
| 24.01.2025 | 1,64 | 1,66 | 1,61 | 1,62 | -1,37% | - |
| 23.01.2025 | 1,65 | 1,66 | 1,62 | 1,64 | -0,61% | - |
| 22.01.2025 | 1,64 | 1,67 | 1,62 | 1,65 | 0,76% | - |
| 21.01.2025 | 1,61 | 1,67 | 1,60 | 1,64 | 1,87% | - |
| 20.01.2025 | 1,64 | 1,70 | 1,61 | 1,61 | -1,83% | - |
| 17.01.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,46% | 200,00 |
| 16.01.2025 | 1,67 | 1,68 | 1,63 | 1,64 | -1,50% | - |
| 15.01.2025 | 1,66 | 1,68 | 1,63 | 1,67 | 0,45% | - |
| 14.01.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 0,15% | - |
| 13.01.2025 | 1,70 | 1,71 | 1,65 | 1,66 | -2,50% | - |
| 10.01.2025 | 1,69 | 1,76 | 1,63 | 1,70 | 0,59% | 666,00 |
| 09.01.2025 | 1,64 | 1,69 | 1,63 | 1,69 | 3,21% | - |
| 08.01.2025 | 1,64 | 1,68 | 1,62 | 1,64 | 0,00% | 2.000,00 |
| 07.01.2025 | 1,67 | 1,69 | 1,61 | 1,64 | -2,09% | 250,00 |
| 06.01.2025 | 1,68 | 1,69 | 1,65 | 1,67 | -0,30% | - |
| 03.01.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -0,74% | - |
| 02.01.2025 | 1,67 | 1,71 | 1,66 | 1,69 | 0,90% | - |
| 30.12.2024 | 1,68 | 1,69 | 1,67 | 1,68 | -0,15% | - |
| 27.12.2024 | 1,62 | 1,70 | 1,62 | 1,68 | 3,55% | 200,00 |
| 23.12.2024 | 1,62 | 1,64 | 1,60 | 1,62 | 0,31% | 340,00 |
| 20.12.2024 | 1,60 | 1,65 | 1,59 | 1,62 | 0,78% | - |
| 19.12.2024 | 1,60 | 1,63 | 1,58 | 1,60 | 0,47% | - |
| 18.12.2024 | 1,65 | 1,65 | 1,59 | 1,60 | -3,04% | - |
| 17.12.2024 | 1,64 | 1,65 | 1,62 | 1,65 | 0,46% | - |
| 16.12.2024 | 1,66 | 1,68 | 1,64 | 1,64 | -1,50% | - |
| 13.12.2024 | 1,66 | 1,69 | 1,64 | 1,66 | 0,30% | - |
| 12.12.2024 | 1,68 | 1,71 | 1,64 | 1,66 | -1,49% | 10.000,00 |
| 11.12.2024 | 1,69 | 1,72 | 1,67 | 1,68 | -0,30% | 100,00 |
| 10.12.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 1,35% | - |
| 09.12.2024 | 1,63 | 1,74 | 1,63 | 1,67 | 1,99% | 12.340,00 |
| 06.12.2024 | 1,59 | 1,65 | 1,58 | 1,63 | 2,51% | - |
| 05.12.2024 | 1,63 | 1,64 | 1,59 | 1,59 | -2,30% | - |
| 04.12.2024 | 1,64 | 1,66 | 1,63 | 1,63 | -0,76% | - |
| 03.12.2024 | 1,65 | 1,67 | 1,64 | 1,64 | -0,61% | - |
| 02.12.2024 | 1,65 | 1,67 | 1,65 | 1,65 | 0,00% | - |
| 29.11.2024 | 1,65 | 1,68 | 1,63 | 1,65 | 0,30% | - |
| 28.11.2024 | 1,65 | 1,66 | 1,63 | 1,65 | -0,30% | - |
| 27.11.2024 | 1,66 | 1,67 | 1,64 | 1,65 | -0,15% | - |
| 26.11.2024 | 1,66 | 1,67 | 1,65 | 1,66 | 0,00% | - |
| 25.11.2024 | 1,69 | 1,69 | 1,63 | 1,66 | -1,78% | - |
| 22.11.2024 | 1,68 | 1,72 | 1,67 | 1,69 | 0,60% | - |
| 21.11.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 1,82% | - |
| 20.11.2024 | 1,66 | 1,66 | 1,63 | 1,65 | -0,75% | - |
| 19.11.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -2,50% | - |
| 18.11.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 2,56% | - |
| 15.11.2024 | 1,65 | 1,69 | 1,64 | 1,66 | 0,45% | - |
| 14.11.2024 | 1,62 | 1,66 | 1,60 | 1,65 | 2,01% | - |
| 13.11.2024 | 1,64 | 1,70 | 1,62 | 1,62 | -1,07% | - |
| 12.11.2024 | 1,63 | 1,66 | 1,62 | 1,64 | 0,46% | - |
| 11.11.2024 | 1,67 | 1,69 | 1,62 | 1,63 | -2,40% | 3.000,00 |
| 08.11.2024 | 1,69 | 1,72 | 1,66 | 1,67 | -1,33% | 700,00 |
| 07.11.2024 | 1,67 | 1,71 | 1,67 | 1,69 | 1,05% | - |
| 06.11.2024 | 1,69 | 1,74 | 1,65 | 1,67 | -1,04% | 15.000,00 |
| 05.11.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 2,27% | 3.000,00 |
| 04.11.2024 | 1,70 | 1,70 | 1,65 | 1,65 | -2,51% | - |
| 01.11.2024 | 1,68 | 1,73 | 1,68 | 1,70 | 1,04% | - |
| 31.10.2024 | 1,71 | 1,72 | 1,65 | 1,68 | -1,90% | - |
| 30.10.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -2,01% | - |
| 29.10.2024 | 1,81 | 1,83 | 1,74 | 1,75 | -3,32% | 5.000,00 |
| 28.10.2024 | 1,78 | 1,81 | 1,76 | 1,81 | 1,26% | - |
| 25.10.2024 | 1,82 | 1,82 | 1,76 | 1,78 | -1,79% | 4.000,00 |
| 24.10.2024 | 1,81 | 1,83 | 1,78 | 1,82 | 0,55% | 3.500,00 |
| 23.10.2024 | 1,87 | 1,88 | 1,79 | 1,81 | -3,48% | - |
| 22.10.2024 | 1,84 | 1,88 | 1,83 | 1,87 | 1,91% | 1.800,00 |
| 21.10.2024 | 1,73 | 1,84 | 1,72 | 1,84 | 2,51% | 5.000,00 |
| 18.10.2024 | 1,73 | 1,79 | 1,62 | 1,79 | 3,77% | 5.889,00 |
| 17.10.2024 | 1,72 | 1,74 | 1,70 | 1,73 | 0,58% | - |
| 16.10.2024 | 1,73 | 1,75 | 1,71 | 1,72 | -0,87% | - |
| 15.10.2024 | 1,74 | 1,76 | 1,71 | 1,73 | -0,43% | - |
| 14.10.2024 | 1,72 | 1,76 | 1,71 | 1,74 | 1,31% | 4.000,00 |
| 11.10.2024 | 1,71 | 1,74 | 1,68 | 1,72 | 0,59% | 7.000,00 |
| 10.10.2024 | 1,61 | 1,71 | 1,61 | 1,71 | 5,74% | 1.000,00 |
| 09.10.2024 | 1,60 | 1,62 | 1,56 | 1,61 | 0,94% | - |
| 08.10.2024 | 1,63 | 1,64 | 1,57 | 1,60 | -1,84% | - |
| 07.10.2024 | 1,62 | 1,65 | 1,60 | 1,63 | 0,62% | - |
| 04.10.2024 | 1,60 | 1,65 | 1,58 | 1,62 | 1,25% | 600,00 |
| 03.10.2024 | 1,62 | 1,63 | 1,57 | 1,60 | -1,24% | - |
| 02.10.2024 | 1,62 | 1,66 | 1,56 | 1,62 | -0,31% | - |
| 01.10.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 1,56% | - |
| 30.09.2024 | 1,63 | 1,63 | 1,57 | 1,60 | -1,69% | - |