2,018$
-1,54%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,05 | 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 |
| 26.03.2025 | 1,99 | 2,15 | 1,98 | 2,07 | 4,55% | 1.104.880,00 |
| 25.03.2025 | 1,94 | 1,98 | 1,92 | 1,98 | 2,59% | 423.295,00 |
| 24.03.2025 | 1,94 | 1,96 | 1,88 | 1,93 | 0,52% | 392.326,00 |
| 21.03.2025 | 1,96 | 1,96 | 1,90 | 1,92 | -2,04% | 303.570,00 |
| 20.03.2025 | 1,89 | 1,96 | 1,89 | 1,96 | 3,70% | 632.147,00 |
| 19.03.2025 | 1,90 | 1,93 | 1,87 | 1,89 | -1,05% | 523.557,00 |
| 18.03.2025 | 1,90 | 1,97 | 1,86 | 1,91 | 0,53% | 402.382,00 |
| 17.03.2025 | 1,85 | 1,90 | 1,84 | 1,90 | 2,70% | 414.237,00 |
| 14.03.2025 | 1,88 | 1,88 | 1,83 | 1,85 | 0,00% | 247.669,00 |
| 13.03.2025 | 1,80 | 1,90 | 1,79 | 1,85 | 3,35% | 732.559,00 |
| 12.03.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 2,29% | 209.320,00 |
| 11.03.2025 | 1,74 | 1,78 | 1,74 | 1,75 | 1,16% | 214.849,00 |
| 10.03.2025 | 1,76 | 1,76 | 1,71 | 1,73 | -2,26% | 267.645,00 |
| 07.03.2025 | 1,78 | 1,80 | 1,74 | 1,77 | 0,57% | 167.096,00 |
| 06.03.2025 | 1,78 | 1,82 | 1,76 | 1,76 | -1,12% | 263.003,00 |
| 05.03.2025 | 1,75 | 1,80 | 1,74 | 1,78 | 1,14% | 261.151,00 |
| 04.03.2025 | 1,75 | 1,77 | 1,71 | 1,76 | 0,57% | 499.645,00 |
| 03.03.2025 | 1,80 | 1,85 | 1,75 | 1,75 | -2,23% | 403.580,00 |
| 28.02.2025 | 1,74 | 1,80 | 1,73 | 1,79 | 2,29% | 648.770,00 |
| 27.02.2025 | 1,78 | 1,78 | 1,74 | 1,75 | -2,78% | 747.592,00 |
| 26.02.2025 | 1,80 | 1,84 | 1,79 | 1,80 | 0,00% | 174.863,00 |
| 25.02.2025 | 1,79 | 1,81 | 1,75 | 1,80 | 0,00% | 423.203,00 |
| 24.02.2025 | 1,80 | 1,86 | 1,76 | 1,80 | -0,55% | 305.877,00 |
| 21.02.2025 | 1,85 | 1,85 | 1,79 | 1,81 | -1,63% | 259.041,00 |
| 20.02.2025 | 1,82 | 1,85 | 1,80 | 1,84 | 0,00% | 137.534,00 |
| 19.02.2025 | 1,84 | 1,85 | 1,80 | 1,84 | 0,00% | 198.340,00 |
| 18.02.2025 | 1,82 | 1,86 | 1,80 | 1,84 | 1,14% | 307.961,00 |
| 17.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,59% | - |
| 14.02.2025 | 1,86 | 1,87 | 1,80 | 1,83 | -2,14% | 242.382,00 |
| 13.02.2025 | 1,88 | 1,89 | 1,85 | 1,87 | -0,53% | 198.803,00 |
| 12.02.2025 | 1,84 | 1,89 | 1,84 | 1,88 | 1,90% | 493.508,00 |
| 11.02.2025 | 1,88 | 1,89 | 1,84 | 1,85 | -2,38% | 248.203,00 |
| 10.02.2025 | 1,89 | 1,90 | 1,86 | 1,89 | 1,34% | 271.736,00 |
| 07.02.2025 | 1,85 | 1,91 | 1,85 | 1,87 | 1,36% | 560.367,00 |
| 06.02.2025 | 1,82 | 1,86 | 1,81 | 1,84 | -0,54% | 307.473,00 |
| 05.02.2025 | 1,83 | 1,86 | 1,81 | 1,85 | 1,65% | 497.572,00 |
| 04.02.2025 | 1,79 | 1,83 | 1,76 | 1,82 | 2,25% | 224.607,00 |
| 03.02.2025 | 1,75 | 1,79 | 1,72 | 1,78 | 1,14% | 362.489,00 |
| 31.01.2025 | 1,77 | 1,79 | 1,73 | 1,76 | 0,00% | 350.399,00 |
| 30.01.2025 | 1,71 | 1,76 | 1,69 | 1,76 | 5,39% | 387.620,00 |
| 29.01.2025 | 1,69 | 1,72 | 1,67 | 1,67 | -1,76% | 260.144,00 |
| 28.01.2025 | 1,70 | 1,73 | 1,68 | 1,70 | 0,59% | 278.879,00 |
| 27.01.2025 | 1,69 | 1,70 | 1,65 | 1,69 | 0,00% | 571.566,00 |
| 24.01.2025 | 1,71 | 1,72 | 1,69 | 1,69 | -1,17% | 313.016,00 |
| 23.01.2025 | 1,70 | 1,73 | 1,69 | 1,71 | -0,58% | 327.440,00 |
| 22.01.2025 | 1,72 | 1,74 | 1,68 | 1,72 | 0,00% | 350.932,00 |
| 21.01.2025 | 1,70 | 1,74 | 1,68 | 1,72 | 1,18% | 592.176,00 |
| 17.01.2025 | 1,70 | 1,70 | 1,68 | 1,70 | 0,59% | 294.059,00 |
| 16.01.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -1,74% | 367.229,00 |
| 15.01.2025 | 1,73 | 1,74 | 1,69 | 1,72 | 0,00% | 201.816,00 |
| 14.01.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,78% | 174.218,00 |
| 13.01.2025 | 1,73 | 1,74 | 1,69 | 1,69 | -3,43% | 242.891,00 |
| 10.01.2025 | 1,73 | 1,81 | 1,71 | 1,75 | 4,17% | 592.028,00 |
| 08.01.2025 | 1,71 | 1,71 | 1,67 | 1,68 | -1,75% | 283.770,00 |
| 07.01.2025 | 1,75 | 1,75 | 1,67 | 1,71 | -1,16% | 622.872,00 |
| 06.01.2025 | 1,73 | 1,75 | 1,71 | 1,73 | -0,57% | 188.082,00 |
| 03.01.2025 | 1,74 | 1,74 | 1,72 | 1,74 | 0,00% | 176.244,00 |
| 02.01.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 0,58% | 203.373,00 |
| 31.12.2024 | 1,74 | 1,75 | 1,71 | 1,73 | -0,57% | 271.438,00 |
| 30.12.2024 | 1,75 | 1,76 | 1,72 | 1,74 | 0,00% | 347.005,00 |
| 27.12.2024 | 1,74 | 1,76 | 1,71 | 1,74 | -1,69% | 160.340,00 |
| 26.12.2024 | 1,72 | 1,77 | 1,71 | 1,77 | 3,21% | 293.689,00 |
| 24.12.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 1,48% | 151.198,00 |
| 23.12.2024 | 1,67 | 1,71 | 1,67 | 1,69 | 1,20% | 293.106,00 |
| 20.12.2024 | 1,66 | 1,72 | 1,66 | 1,67 | 0,00% | 238.475,00 |
| 19.12.2024 | 1,67 | 1,69 | 1,65 | 1,67 | 1,21% | 232.659,00 |
| 18.12.2024 | 1,73 | 1,73 | 1,65 | 1,65 | -4,62% | 415.593,00 |
| 17.12.2024 | 1,73 | 1,73 | 1,70 | 1,73 | 0,00% | 353.150,00 |
| 16.12.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -1,14% | 349.562,00 |
| 13.12.2024 | 1,74 | 1,76 | 1,71 | 1,75 | 0,00% | 139.979,00 |
| 12.12.2024 | 1,76 | 1,77 | 1,72 | 1,75 | -1,13% | 275.835,00 |
| 11.12.2024 | 1,77 | 1,81 | 1,75 | 1,77 | 0,00% | 437.538,00 |
| 10.12.2024 | 1,78 | 1,80 | 1,75 | 1,77 | 0,00% | 187.560,00 |
| 09.12.2024 | 1,75 | 1,84 | 1,75 | 1,77 | 2,91% | 523.985,00 |
| 06.12.2024 | 1,70 | 1,75 | 1,68 | 1,72 | 2,38% | 388.624,00 |
| 05.12.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -2,33% | 216.608,00 |
| 04.12.2024 | 1,73 | 1,74 | 1,71 | 1,72 | -0,29% | 265.821,00 |
| 03.12.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,86% | 245.954,00 |
| 02.12.2024 | 1,74 | 1,75 | 1,72 | 1,74 | 0,00% | 168.291,00 |
| 29.11.2024 | 1,74 | 1,76 | 1,74 | 1,74 | 0,00% | 76.237,00 |
| 27.11.2024 | 1,75 | 1,76 | 1,73 | 1,74 | 0,00% | 97.381,00 |
| 26.11.2024 | 1,73 | 1,74 | 1,72 | 1,74 | -0,57% | 163.073,00 |
| 25.11.2024 | 1,75 | 1,76 | 1,72 | 1,75 | 0,00% | 380.831,00 |
| 22.11.2024 | 1,76 | 1,79 | 1,75 | 1,75 | 0,57% | 140.606,00 |
| 21.11.2024 | 1,76 | 1,76 | 1,73 | 1,74 | 0,58% | 223.594,00 |
| 20.11.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | 101.902,00 |
| 19.11.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -1,13% | 218.916,00 |
| 18.11.2024 | 1,78 | 1,82 | 1,76 | 1,77 | 2,31% | 467.291,00 |
| 15.11.2024 | 1,75 | 1,78 | 1,73 | 1,73 | -1,70% | 338.722,00 |
| 14.11.2024 | 1,75 | 1,76 | 1,69 | 1,76 | 3,53% | 151.677,00 |
| 13.11.2024 | 1,76 | 1,77 | 1,69 | 1,70 | -2,86% | 370.562,00 |
| 12.11.2024 | 1,73 | 1,75 | 1,71 | 1,75 | 0,57% | 313.357,00 |
| 11.11.2024 | 1,78 | 1,78 | 1,71 | 1,74 | -3,33% | 684.951,00 |
| 08.11.2024 | 1,82 | 1,85 | 1,78 | 1,80 | -1,64% | 402.540,00 |
| 07.11.2024 | 1,83 | 1,84 | 1,81 | 1,83 | 1,67% | 305.016,00 |
| 06.11.2024 | 1,83 | 1,85 | 1,77 | 1,80 | -2,70% | 600.321,00 |