3,206$
-4,02%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 3,31 | 3,33 | 3,21 | 3,21 | -4,01% | - |
| 18.08.2025 | 3,32 | 3,34 | 3,27 | 3,34 | 0,60% | 226.523,00 |
| 15.08.2025 | 3,33 | 3,34 | 3,30 | 3,32 | -0,60% | 247.667,00 |
| 14.08.2025 | 3,31 | 3,34 | 3,27 | 3,34 | 0,91% | 419.776,00 |
| 13.08.2025 | 3,19 | 3,39 | 3,18 | 3,31 | 5,41% | 830.398,00 |
| 12.08.2025 | 3,09 | 3,15 | 3,05 | 3,14 | 2,28% | 187.448,00 |
| 11.08.2025 | 3,07 | 3,14 | 3,04 | 3,07 | -0,32% | 358.525,00 |
| 08.08.2025 | 3,03 | 3,15 | 3,01 | 3,08 | 1,99% | 571.370,00 |
| 07.08.2025 | 3,09 | 3,11 | 3,02 | 3,02 | -0,98% | 291.758,00 |
| 06.08.2025 | 3,08 | 3,10 | 3,05 | 3,05 | -0,97% | 228.239,00 |
| 05.08.2025 | 3,00 | 3,11 | 2,95 | 3,08 | 2,67% | 356.029,00 |
| 04.08.2025 | 2,98 | 3,04 | 2,92 | 3,00 | 2,74% | 219.630,00 |
| 01.08.2025 | 2,99 | 2,99 | 2,90 | 2,92 | -1,02% | 252.979,00 |
| 31.07.2025 | 2,92 | 2,99 | 2,90 | 2,95 | 1,37% | 296.363,00 |
| 30.07.2025 | 3,08 | 3,08 | 2,89 | 2,91 | -6,13% | 448.131,00 |
| 29.07.2025 | 3,07 | 3,12 | 3,01 | 3,10 | 1,64% | 345.194,00 |
| 28.07.2025 | 3,18 | 3,18 | 3,01 | 3,05 | -2,56% | 420.374,00 |
| 25.07.2025 | 3,09 | 3,16 | 3,07 | 3,13 | 0,97% | 513.427,00 |
| 24.07.2025 | 3,08 | 3,11 | 3,01 | 3,10 | -0,32% | 324.544,00 |
| 23.07.2025 | 3,05 | 3,11 | 3,03 | 3,11 | 0,97% | 500.179,00 |
| 22.07.2025 | 3,00 | 3,08 | 2,97 | 3,08 | 4,05% | 336.587,00 |
| 21.07.2025 | 2,96 | 3,06 | 2,96 | 2,96 | 1,02% | 616.766,00 |
| 18.07.2025 | 2,89 | 2,96 | 2,87 | 2,93 | 2,81% | 588.562,00 |
| 17.07.2025 | 2,85 | 2,88 | 2,83 | 2,85 | -2,06% | 231.463,00 |
| 16.07.2025 | 2,81 | 2,93 | 2,81 | 2,91 | 3,56% | 555.653,00 |
| 15.07.2025 | 2,84 | 2,84 | 2,77 | 2,81 | -0,35% | 258.047,00 |
| 14.07.2025 | 2,82 | 2,86 | 2,78 | 2,82 | 0,00% | 480.775,00 |
| 11.07.2025 | 2,80 | 2,82 | 2,76 | 2,82 | 2,55% | 586.069,00 |
| 10.07.2025 | 2,71 | 2,77 | 2,69 | 2,75 | 2,23% | 320.538,00 |
| 09.07.2025 | 2,72 | 2,75 | 2,66 | 2,69 | 0,00% | 313.536,00 |
| 08.07.2025 | 2,83 | 2,86 | 2,67 | 2,69 | -4,61% | 666.388,00 |
| 07.07.2025 | 2,88 | 2,90 | 2,70 | 2,82 | 2,55% | 829.221,00 |
| 03.07.2025 | 2,64 | 2,75 | 2,64 | 2,75 | 3,77% | 355.139,00 |
| 02.07.2025 | 2,52 | 2,68 | 2,52 | 2,65 | 5,58% | 470.675,00 |
| 01.07.2025 | 2,53 | 2,54 | 2,51 | 2,51 | -0,40% | 231.089,00 |
| 30.06.2025 | 2,49 | 2,52 | 2,48 | 2,52 | 0,80% | 173.727,00 |
| 27.06.2025 | 2,53 | 2,53 | 2,48 | 2,50 | -2,34% | 368.051,00 |
| 26.06.2025 | 2,53 | 2,57 | 2,50 | 2,56 | 1,99% | 286.241,00 |
| 25.06.2025 | 2,45 | 2,51 | 2,44 | 2,51 | 2,45% | 271.417,00 |
| 24.06.2025 | 2,45 | 2,47 | 2,39 | 2,45 | -0,41% | 431.104,00 |
| 23.06.2025 | 2,40 | 2,49 | 2,39 | 2,46 | 2,07% | 554.919,00 |
| 20.06.2025 | 2,42 | 2,44 | 2,39 | 2,41 | -1,23% | 368.847,00 |
| 18.06.2025 | 2,47 | 2,47 | 2,43 | 2,44 | -0,41% | 192.183,00 |
| 17.06.2025 | 2,49 | 2,49 | 2,42 | 2,45 | -1,21% | 347.543,00 |
| 16.06.2025 | 2,48 | 2,49 | 2,45 | 2,48 | 0,40% | 476.991,00 |
| 13.06.2025 | 2,46 | 2,50 | 2,43 | 2,47 | 0,82% | 217.989,00 |
| 12.06.2025 | 2,41 | 2,48 | 2,41 | 2,45 | 1,66% | 413.534,00 |
| 11.06.2025 | 2,37 | 2,43 | 2,37 | 2,41 | 0,84% | 371.723,00 |
| 10.06.2025 | 2,43 | 2,45 | 2,36 | 2,39 | -1,24% | 226.343,00 |
| 09.06.2025 | 2,38 | 2,45 | 2,36 | 2,42 | 0,83% | 417.927,00 |
| 06.06.2025 | 2,43 | 2,43 | 2,34 | 2,40 | -0,83% | 427.777,00 |
| 05.06.2025 | 2,40 | 2,44 | 2,39 | 2,42 | 0,83% | 621.358,00 |
| 04.06.2025 | 2,41 | 2,43 | 2,39 | 2,40 | -1,64% | 237.996,00 |
| 03.06.2025 | 2,41 | 2,46 | 2,37 | 2,44 | 0,83% | 363.736,00 |
| 02.06.2025 | 2,39 | 2,49 | 2,38 | 2,42 | 3,42% | 829.309,00 |
| 30.05.2025 | 2,35 | 2,36 | 2,33 | 2,34 | -1,27% | 144.034,00 |
| 29.05.2025 | 2,42 | 2,44 | 2,36 | 2,37 | -1,66% | 204.463,00 |
| 28.05.2025 | 2,35 | 2,45 | 2,34 | 2,41 | 1,69% | 569.828,00 |
| 27.05.2025 | 2,28 | 2,38 | 2,26 | 2,37 | 3,95% | 678.817,00 |
| 23.05.2025 | 2,22 | 2,29 | 2,21 | 2,28 | 2,70% | 709.981,00 |
| 22.05.2025 | 2,24 | 2,24 | 2,17 | 2,22 | 0,00% | 515.270,00 |
| 21.05.2025 | 2,24 | 2,27 | 2,22 | 2,22 | -0,45% | 644.385,00 |
| 20.05.2025 | 2,15 | 2,24 | 2,12 | 2,23 | 3,24% | 542.666,00 |
| 19.05.2025 | 2,15 | 2,16 | 2,09 | 2,16 | 1,41% | 364.678,00 |
| 16.05.2025 | 2,07 | 2,13 | 2,05 | 2,13 | 3,40% | 450.678,00 |
| 15.05.2025 | 2,04 | 2,08 | 2,01 | 2,06 | 1,48% | 537.865,00 |
| 14.05.2025 | 2,05 | 2,06 | 2,00 | 2,03 | -0,98% | 421.822,00 |
| 13.05.2025 | 2,14 | 2,14 | 2,05 | 2,05 | -1,44% | 384.689,00 |
| 12.05.2025 | 2,14 | 2,14 | 2,05 | 2,08 | -3,70% | 408.807,00 |
| 09.05.2025 | 2,14 | 2,20 | 2,13 | 2,16 | 1,41% | 374.151,00 |
| 08.05.2025 | 2,17 | 2,18 | 2,12 | 2,13 | -1,84% | 311.089,00 |
| 07.05.2025 | 2,21 | 2,23 | 2,17 | 2,17 | -3,13% | 218.973,00 |
| 06.05.2025 | 2,16 | 2,25 | 2,15 | 2,24 | 5,16% | 404.958,00 |
| 05.05.2025 | 2,13 | 2,16 | 2,10 | 2,13 | 0,00% | 357.095,00 |
| 02.05.2025 | 2,24 | 2,24 | 2,13 | 2,13 | -4,05% | 388.537,00 |
| 01.05.2025 | 2,28 | 2,28 | 2,20 | 2,22 | -3,90% | 334.123,00 |
| 30.04.2025 | 2,24 | 2,31 | 2,23 | 2,31 | 1,76% | 427.647,00 |
| 29.04.2025 | 2,29 | 2,31 | 2,27 | 2,27 | -1,30% | 197.257,00 |
| 28.04.2025 | 2,25 | 2,30 | 2,23 | 2,30 | 3,14% | 346.955,00 |
| 25.04.2025 | 2,26 | 2,31 | 2,23 | 2,23 | -3,04% | 445.869,00 |
| 24.04.2025 | 2,21 | 2,30 | 2,20 | 2,30 | 4,07% | 506.474,00 |
| 23.04.2025 | 2,18 | 2,24 | 2,17 | 2,21 | 1,38% | 393.115,00 |
| 22.04.2025 | 2,17 | 2,24 | 2,16 | 2,18 | 0,46% | 652.605,00 |
| 21.04.2025 | 2,20 | 2,22 | 2,15 | 2,17 | 0,46% | 550.793,00 |
| 17.04.2025 | 2,20 | 2,20 | 2,13 | 2,16 | -1,37% | 440.566,00 |
| 16.04.2025 | 2,15 | 2,20 | 2,15 | 2,19 | 2,34% | 780.226,00 |
| 15.04.2025 | 2,14 | 2,16 | 2,11 | 2,14 | -1,38% | 261.856,00 |
| 14.04.2025 | 2,14 | 2,18 | 2,12 | 2,17 | 1,40% | 580.422,00 |
| 11.04.2025 | 2,06 | 2,15 | 2,06 | 2,14 | 5,94% | 831.218,00 |
| 10.04.2025 | 1,87 | 2,03 | 1,85 | 2,02 | 8,02% | 821.960,00 |
| 09.04.2025 | 1,84 | 1,93 | 1,81 | 1,87 | 2,75% | 615.341,00 |
| 08.04.2025 | 1,85 | 1,87 | 1,80 | 1,82 | 2,25% | 414.654,00 |
| 07.04.2025 | 1,85 | 1,91 | 1,78 | 1,78 | -4,30% | 679.630,00 |
| 04.04.2025 | 1,95 | 1,98 | 1,84 | 1,86 | -6,06% | 736.428,00 |
| 03.04.2025 | 1,96 | 2,03 | 1,93 | 1,98 | -1,00% | 454.344,00 |
| 02.04.2025 | 2,02 | 2,03 | 2,00 | 2,00 | -2,44% | 234.389,00 |
| 01.04.2025 | 2,04 | 2,06 | 2,02 | 2,05 | 0,49% | 373.245,00 |
| 31.03.2025 | 2,07 | 2,08 | 2,00 | 2,04 | -0,49% | 805.722,00 |
| 28.03.2025 | 2,13 | 2,15 | 2,03 | 2,05 | -2,84% | 865.961,00 |
| 27.03.2025 | 2,08 | 2,13 | 2,06 | 2,11 | 1,93% | 496.296,00 |