2,080€
-1,89%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,17 | 2,19 | 2,06 | 2,08 | -1,89% | - |
| 05.06.2025 | 2,09 | 2,12 | 2,09 | 2,12 | -1,85% | 1.100,00 |
| 04.06.2025 | 2,13 | 2,16 | 2,13 | 2,16 | -0,46% | 234,00 |
| 03.06.2025 | 2,10 | 2,17 | 2,10 | 2,17 | 1,88% | 1.500,00 |
| 02.06.2025 | 2,09 | 2,13 | 2,09 | 2,13 | 3,40% | 1.400,00 |
| 30.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | - |
| 29.05.2025 | 2,12 | 2,12 | 2,05 | 2,05 | -5,09% | - |
| 28.05.2025 | 2,05 | 2,17 | 2,05 | 2,16 | 2,86% | 3.000,00 |
| 27.05.2025 | 1,98 | 2,10 | 1,98 | 2,10 | 5,53% | 6.220,00 |
| 26.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 23.05.2025 | 1,92 | 2,00 | 1,92 | 2,00 | 2,30% | - |
| 22.05.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 0,00% | - |
| 21.05.2025 | 1,94 | 1,96 | 1,94 | 1,96 | -0,51% | - |
| 20.05.2025 | 1,90 | 1,97 | 1,90 | 1,97 | 3,69% | - |
| 19.05.2025 | 1,86 | 1,95 | 1,86 | 1,90 | 0,80% | 5.000,00 |
| 16.05.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 3,01% | - |
| 15.05.2025 | 1,75 | 1,83 | 1,74 | 1,83 | 3,11% | - |
| 14.05.2025 | 1,82 | 1,82 | 1,77 | 1,77 | -3,80% | - |
| 13.05.2025 | 1,84 | 1,85 | 1,84 | 1,84 | -0,27% | - |
| 12.05.2025 | 1,93 | 1,93 | 1,85 | 1,85 | -2,89% | - |
| 09.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,26% | 380,00 |
| 08.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,80% | - |
| 07.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,31% | - |
| 06.05.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 0,26% | 500,00 |
| 05.05.2025 | 1,89 | 1,91 | 1,89 | 1,91 | -1,55% | 300,00 |
| 02.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 30.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,25% | - |
| 29.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,28% | - |
| 28.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,76% | - |
| 25.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,85% | - |
| 24.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | - |
| 23.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,32% | - |
| 22.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 17.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,26% | - |
| 16.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 15.04.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 2,69% | 40,00 |
| 14.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | - |
| 11.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 5,26% | - |
| 10.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 09.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | - |
| 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 | 2,50% | 2.724,00 |
| 07.02.2025 | 1,76 | 1,83 | 1,76 | 1,80 | 3,15% | 1.800,00 |
| 06.02.2025 | 1,77 | 1,78 | 1,75 | 1,75 | 0,00% | - |
| 05.02.2025 | 1,73 | 1,78 | 1,73 | 1,75 | -0,29% | - |
| 04.02.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 1,45% | - |
| 03.02.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 2,99% | - |
| 31.01.2025 | 1,66 | 1,71 | 1,66 | 1,68 | 0,60% | - |
| 30.01.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 2,78% | - |
| 29.01.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,25% | - |
| 28.01.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 0,00% | - |
| 27.01.2025 | 1,58 | 1,60 | 1,58 | 1,60 | -2,74% | - |
| 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% | - |