1,872$
0,11%
Echtzeit-Aktienkurs EMX Royalty Corp
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2024 | 1,84 | 1,88 | 1,83 | 1,87 | 2,19% | 200.593,00 |
| 02.07.2024 | 1,78 | 1,84 | 1,78 | 1,83 | 3,39% | 135.843,00 |
| 01.07.2024 | 1,80 | 1,82 | 1,77 | 1,77 | -1,67% | 112.481,00 |
| 28.06.2024 | 1,80 | 1,82 | 1,80 | 1,80 | -0,55% | 144.262,00 |
| 27.06.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 1,40% | 195.724,00 |
| 26.06.2024 | 1,78 | 1,80 | 1,76 | 1,79 | -0,83% | 215.429,00 |
| 25.06.2024 | 1,80 | 1,81 | 1,77 | 1,80 | 0,00% | 317.758,00 |
| 24.06.2024 | 1,85 | 1,85 | 1,80 | 1,80 | -2,17% | 161.087,00 |
| 21.06.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -2,65% | 283.816,00 |
| 20.06.2024 | 1,84 | 1,89 | 1,81 | 1,89 | 4,42% | 495.985,00 |
| 18.06.2024 | 1,79 | 1,81 | 1,79 | 1,81 | -0,55% | 177.449,00 |
| 17.06.2024 | 1,80 | 1,82 | 1,78 | 1,82 | 0,55% | 350.477,00 |
| 14.06.2024 | 1,83 | 1,83 | 1,79 | 1,81 | -0,55% | 250.650,00 |
| 13.06.2024 | 1,87 | 1,88 | 1,80 | 1,82 | -2,67% | 341.021,00 |
| 12.06.2024 | 1,84 | 1,90 | 1,84 | 1,87 | 3,31% | 489.386,00 |
| 11.06.2024 | 1,81 | 1,83 | 1,80 | 1,81 | -0,55% | 185.515,00 |
| 10.06.2024 | 1,84 | 1,84 | 1,81 | 1,82 | -1,09% | 260.731,00 |
| 07.06.2024 | 1,86 | 1,87 | 1,83 | 1,84 | -2,65% | 197.647,00 |
| 06.06.2024 | 1,88 | 1,91 | 1,87 | 1,89 | 0,00% | 324.462,00 |
| 05.06.2024 | 1,86 | 1,91 | 1,85 | 1,89 | 1,07% | 145.874,00 |
| 04.06.2024 | 1,92 | 1,92 | 1,83 | 1,87 | -2,60% | 382.418,00 |
| 03.06.2024 | 1,95 | 1,97 | 1,91 | 1,92 | -1,03% | 218.267,00 |
| 31.05.2024 | 2,00 | 2,01 | 1,93 | 1,94 | -3,00% | 402.710,00 |
| 30.05.2024 | 2,00 | 2,02 | 1,97 | 2,00 | 0,50% | 233.270,00 |
| 29.05.2024 | 2,03 | 2,04 | 1,96 | 1,99 | -1,97% | 379.961,00 |
| 28.05.2024 | 2,04 | 2,07 | 2,03 | 2,03 | 0,50% | 534.709,00 |
| 24.05.2024 | 2,03 | 2,05 | 2,01 | 2,02 | 1,00% | 252.222,00 |
| 23.05.2024 | 2,02 | 2,06 | 1,99 | 2,00 | -1,48% | 234.632,00 |
| 22.05.2024 | 2,10 | 2,10 | 2,02 | 2,03 | -4,25% | 301.545,00 |
| 21.05.2024 | 2,12 | 2,14 | 2,01 | 2,12 | 0,95% | 704.219,00 |
| 20.05.2024 | 1,98 | 2,15 | 1,96 | 2,10 | 5,00% | 833.984,00 |
| 17.05.2024 | 1,90 | 2,00 | 1,89 | 2,00 | 5,82% | 972.244,00 |
| 16.05.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -0,26% | 198.586,00 |
| 15.05.2024 | 1,90 | 1,91 | 1,86 | 1,90 | 0,26% | 704.684,00 |
| 14.05.2024 | 1,94 | 1,94 | 1,88 | 1,89 | 0,27% | 234.139,00 |
| 13.05.2024 | 1,95 | 1,95 | 1,86 | 1,89 | -1,82% | 270.490,00 |
| 10.05.2024 | 1,90 | 1,95 | 1,90 | 1,92 | 1,05% | 439.055,00 |
| 09.05.2024 | 1,87 | 1,91 | 1,87 | 1,90 | 1,60% | 247.701,00 |
| 08.05.2024 | 1,83 | 1,88 | 1,83 | 1,87 | 2,19% | 103.777,00 |
| 07.05.2024 | 1,88 | 1,90 | 1,83 | 1,83 | -4,19% | 276.837,00 |
| 06.05.2024 | 1,88 | 1,92 | 1,86 | 1,91 | 3,52% | 253.718,00 |
| 03.05.2024 | 1,84 | 1,86 | 1,81 | 1,85 | 1,37% | 295.006,00 |
| 02.05.2024 | 1,78 | 1,86 | 1,76 | 1,82 | 1,11% | 396.835,00 |
| 01.05.2024 | 1,87 | 1,89 | 1,80 | 1,80 | -2,70% | 386.874,00 |
| 30.04.2024 | 1,90 | 1,92 | 1,82 | 1,85 | -4,15% | 515.747,00 |
| 29.04.2024 | 1,92 | 1,97 | 1,91 | 1,93 | 0,52% | 179.530,00 |
| 26.04.2024 | 1,92 | 1,93 | 1,90 | 1,92 | 1,05% | 96.612,00 |
| 25.04.2024 | 1,86 | 1,92 | 1,86 | 1,90 | 0,00% | 318.926,00 |
| 24.04.2024 | 1,89 | 1,90 | 1,88 | 1,90 | 0,53% | 221.339,00 |
| 23.04.2024 | 1,92 | 1,92 | 1,88 | 1,89 | -2,07% | 377.422,00 |
| 22.04.2024 | 1,92 | 1,95 | 1,90 | 1,93 | -0,52% | 354.037,00 |
| 19.04.2024 | 1,93 | 1,97 | 1,93 | 1,94 | -0,51% | 166.431,00 |
| 18.04.2024 | 1,95 | 1,96 | 1,93 | 1,95 | 1,04% | 197.626,00 |
| 17.04.2024 | 1,94 | 1,97 | 1,88 | 1,93 | 0,52% | 501.924,00 |
| 16.04.2024 | 1,96 | 1,98 | 1,90 | 1,92 | -4,48% | 425.524,00 |
| 15.04.2024 | 1,95 | 2,01 | 1,89 | 2,01 | 4,69% | 594.705,00 |
| 12.04.2024 | 2,05 | 2,10 | 1,89 | 1,92 | -6,34% | 927.967,00 |
| 11.04.2024 | 1,97 | 2,08 | 1,97 | 2,05 | 4,59% | 744.851,00 |
| 10.04.2024 | 1,95 | 1,97 | 1,89 | 1,96 | 0,00% | 314.229,00 |
| 09.04.2024 | 1,95 | 1,98 | 1,93 | 1,96 | 2,08% | 498.250,00 |
| 08.04.2024 | 1,96 | 1,98 | 1,88 | 1,92 | -1,54% | 662.839,00 |
| 05.04.2024 | 1,89 | 1,98 | 1,87 | 1,95 | 4,28% | 692.553,00 |
| 04.04.2024 | 1,87 | 1,91 | 1,86 | 1,87 | -1,06% | 423.177,00 |
| 03.04.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 3,28% | 333.298,00 |
| 02.04.2024 | 1,85 | 1,87 | 1,83 | 1,83 | -1,08% | 328.920,00 |
| 01.04.2024 | 1,76 | 1,85 | 1,75 | 1,85 | 7,56% | 518.245,00 |
| 28.03.2024 | 1,74 | 1,76 | 1,70 | 1,72 | -0,58% | 390.714,00 |
| 27.03.2024 | 1,72 | 1,75 | 1,71 | 1,73 | 0,00% | 153.165,00 |
| 26.03.2024 | 1,75 | 1,80 | 1,71 | 1,73 | 0,58% | 178.616,00 |
| 25.03.2024 | 1,70 | 1,74 | 1,70 | 1,72 | 1,71% | 218.250,00 |
| 22.03.2024 | 1,72 | 1,74 | 1,69 | 1,69 | -1,69% | 161.409,00 |
| 21.03.2024 | 1,78 | 1,79 | 1,70 | 1,72 | -2,82% | 329.466,00 |
| 20.03.2024 | 1,69 | 1,77 | 1,67 | 1,77 | 4,06% | 255.103,00 |
| 19.03.2024 | 1,71 | 1,73 | 1,70 | 1,70 | -0,53% | 98.939,00 |
| 18.03.2024 | 1,74 | 1,75 | 1,69 | 1,71 | -1,16% | 137.993,00 |
| 15.03.2024 | 1,67 | 1,73 | 1,65 | 1,73 | 3,59% | 202.501,00 |
| 14.03.2024 | 1,72 | 1,73 | 1,65 | 1,67 | -2,91% | 224.524,00 |
| 13.03.2024 | 1,71 | 1,77 | 1,71 | 1,72 | -0,58% | 292.170,00 |
| 12.03.2024 | 1,78 | 1,79 | 1,71 | 1,73 | -3,35% | 178.422,00 |
| 11.03.2024 | 1,75 | 1,81 | 1,73 | 1,79 | 3,47% | 348.335,00 |
| 08.03.2024 | 1,72 | 1,75 | 1,72 | 1,73 | 1,17% | 204.280,00 |
| 07.03.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -1,16% | 144.188,00 |
| 06.03.2024 | 1,70 | 1,73 | 1,68 | 1,73 | 3,61% | 249.296,00 |
| 05.03.2024 | 1,72 | 1,73 | 1,65 | 1,67 | -2,92% | 293.066,00 |
| 04.03.2024 | 1,65 | 1,75 | 1,65 | 1,72 | 5,52% | 625.719,00 |
| 01.03.2024 | 1,53 | 1,63 | 1,51 | 1,63 | 9,40% | 549.831,00 |
| 29.02.2024 | 1,50 | 1,52 | 1,48 | 1,49 | 1,36% | 196.569,00 |
| 28.02.2024 | 1,50 | 1,53 | 1,47 | 1,47 | -1,67% | 97.971,00 |
| 27.02.2024 | 1,50 | 1,52 | 1,47 | 1,50 | -0,33% | 121.050,00 |
| 26.02.2024 | 1,50 | 1,53 | 1,48 | 1,50 | 0,00% | 179.005,00 |
| 23.02.2024 | 1,52 | 1,53 | 1,50 | 1,50 | -1,96% | 177.808,00 |
| 22.02.2024 | 1,51 | 1,53 | 1,48 | 1,53 | 2,00% | 206.122,00 |
| 21.02.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 2,04% | 220.406,00 |
| 20.02.2024 | 1,48 | 1,51 | 1,47 | 1,47 | -1,34% | 248.411,00 |
| 16.02.2024 | 1,48 | 1,51 | 1,48 | 1,49 | 1,36% | 86.005,00 |
| 15.02.2024 | 1,47 | 1,49 | 1,45 | 1,47 | 0,00% | 161.560,00 |
| 14.02.2024 | 1,46 | 1,47 | 1,43 | 1,47 | 0,68% | 87.999,00 |
| 13.02.2024 | 1,48 | 1,49 | 1,43 | 1,46 | -2,67% | 233.142,00 |
| 12.02.2024 | 1,47 | 1,51 | 1,46 | 1,50 | 1,35% | 116.887,00 |
| 09.02.2024 | 1,51 | 1,51 | 1,45 | 1,48 | -1,33% | 199.515,00 |