5,910$
3,87%
Echtzeit-Aktienkurs Sandstorm Gold Ltd.
Bid:
Ask:
Aktienkurse zur Sandstorm Gold Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 5,79 | 5,91 | 5,76 | 5,91 | 3,87% | 2.113.115,00 |
| 16.05.2024 | 5,70 | 5,74 | 5,63 | 5,69 | -0,18% | 1.584.590,00 |
| 15.05.2024 | 5,67 | 5,73 | 5,56 | 5,70 | 1,79% | 1.391.304,00 |
| 14.05.2024 | 5,67 | 5,69 | 5,55 | 5,60 | -0,53% | 1.417.129,00 |
| 13.05.2024 | 5,60 | 5,68 | 5,59 | 5,63 | -0,53% | 1.229.667,00 |
| 10.05.2024 | 5,80 | 5,80 | 5,64 | 5,66 | -1,05% | 1.465.704,00 |
| 09.05.2024 | 5,66 | 5,75 | 5,64 | 5,72 | 2,14% | 1.639.311,00 |
| 08.05.2024 | 5,55 | 5,70 | 5,52 | 5,60 | -0,36% | 1.513.388,00 |
| 07.05.2024 | 5,60 | 5,67 | 5,56 | 5,62 | 0,00% | 1.522.532,00 |
| 06.05.2024 | 5,56 | 5,68 | 5,56 | 5,62 | 3,50% | 1.915.575,00 |
| 03.05.2024 | 5,54 | 5,60 | 5,39 | 5,43 | -1,99% | 2.253.729,00 |
| 02.05.2024 | 5,52 | 5,68 | 5,42 | 5,54 | -0,72% | 3.068.068,00 |
| 01.05.2024 | 5,53 | 5,72 | 5,52 | 5,58 | 2,20% | 2.876.955,00 |
| 30.04.2024 | 5,49 | 5,60 | 5,45 | 5,46 | -3,53% | 2.580.292,00 |
| 29.04.2024 | 5,64 | 5,74 | 5,56 | 5,66 | 0,53% | 2.134.245,00 |
| 26.04.2024 | 5,59 | 5,64 | 5,54 | 5,63 | 2,55% | 2.314.363,00 |
| 25.04.2024 | 5,36 | 5,54 | 5,32 | 5,49 | 2,23% | 2.705.248,00 |
| 24.04.2024 | 5,31 | 5,41 | 5,31 | 5,37 | 0,19% | 1.716.092,00 |
| 23.04.2024 | 5,23 | 5,39 | 5,20 | 5,36 | 1,90% | 1.558.919,00 |
| 22.04.2024 | 5,30 | 5,41 | 5,24 | 5,26 | -4,71% | 2.515.562,00 |
| 19.04.2024 | 5,38 | 5,56 | 5,38 | 5,52 | 2,03% | 2.658.680,00 |
| 18.04.2024 | 5,44 | 5,48 | 5,35 | 5,41 | 0,00% | 1.561.471,00 |
| 17.04.2024 | 5,30 | 5,44 | 5,28 | 5,41 | 3,24% | 2.664.424,00 |
| 16.04.2024 | 5,14 | 5,28 | 5,10 | 5,24 | -0,19% | 3.832.236,00 |
| 15.04.2024 | 5,39 | 5,43 | 5,24 | 5,25 | -2,05% | 2.980.212,00 |
| 12.04.2024 | 5,59 | 5,67 | 5,31 | 5,36 | -1,65% | 3.928.515,00 |
| 11.04.2024 | 5,56 | 5,63 | 5,41 | 5,45 | -1,09% | 3.089.700,00 |
| 10.04.2024 | 5,44 | 5,56 | 5,37 | 5,51 | -1,43% | 4.883.287,00 |
| 09.04.2024 | 5,50 | 5,61 | 5,45 | 5,59 | 4,88% | 2.606.348,00 |
| 08.04.2024 | 5,51 | 5,56 | 5,31 | 5,33 | -2,38% | 2.658.839,00 |
| 05.04.2024 | 5,36 | 5,54 | 5,32 | 5,46 | 1,87% | 2.624.297,00 |
| 04.04.2024 | 5,52 | 5,58 | 5,33 | 5,36 | -2,72% | 3.556.833,00 |
| 03.04.2024 | 5,37 | 5,55 | 5,35 | 5,51 | 2,23% | 2.918.305,00 |
| 02.04.2024 | 5,26 | 5,41 | 5,24 | 5,39 | 2,86% | 4.029.936,00 |
| 01.04.2024 | 5,34 | 5,40 | 5,19 | 5,24 | -0,19% | 3.560.782,00 |
| 28.03.2024 | 5,21 | 5,28 | 5,14 | 5,25 | 2,14% | 2.415.519,00 |
| 27.03.2024 | 4,99 | 5,15 | 4,98 | 5,14 | 3,42% | 1.205.156,00 |
| 26.03.2024 | 5,09 | 5,10 | 4,97 | 4,97 | -0,60% | 1.010.216,00 |
| 25.03.2024 | 5,00 | 5,10 | 4,95 | 5,00 | 1,01% | 1.517.801,00 |
| 22.03.2024 | 4,95 | 5,04 | 4,92 | 4,95 | -0,60% | 1.947.519,00 |
| 21.03.2024 | 5,13 | 5,23 | 4,98 | 4,98 | -0,99% | 2.452.640,00 |
| 20.03.2024 | 4,80 | 5,10 | 4,76 | 5,03 | 4,14% | 2.460.394,00 |
| 19.03.2024 | 4,89 | 4,97 | 4,81 | 4,83 | -2,23% | 1.977.180,00 |
| 18.03.2024 | 5,02 | 5,06 | 4,94 | 4,94 | -1,79% | 1.726.619,00 |
| 15.03.2024 | 4,88 | 5,06 | 4,86 | 5,03 | 2,86% | 4.240.567,00 |
| 14.03.2024 | 4,84 | 4,90 | 4,80 | 4,89 | 0,20% | 2.886.621,00 |
| 13.03.2024 | 4,74 | 4,92 | 4,73 | 4,88 | 3,39% | 2.687.867,00 |
| 12.03.2024 | 4,65 | 4,76 | 4,62 | 4,72 | -0,84% | 1.744.471,00 |
| 11.03.2024 | 4,64 | 4,81 | 4,60 | 4,76 | 2,59% | 2.667.634,00 |
| 08.03.2024 | 4,72 | 4,74 | 4,61 | 4,64 | -1,07% | 1.817.125,00 |
| 07.03.2024 | 4,66 | 4,69 | 4,61 | 4,69 | 1,96% | 2.055.881,00 |
| 06.03.2024 | 4,65 | 4,67 | 4,56 | 4,60 | 1,55% | 2.854.450,00 |
| 05.03.2024 | 4,64 | 4,68 | 4,50 | 4,53 | -1,74% | 2.823.870,00 |
| 04.03.2024 | 4,56 | 4,66 | 4,52 | 4,61 | 2,67% | 3.644.473,00 |
| 01.03.2024 | 4,20 | 4,50 | 4,16 | 4,49 | 7,93% | 5.803.544,00 |
| 29.02.2024 | 4,09 | 4,20 | 4,09 | 4,16 | 4,00% | 2.961.345,00 |
| 28.02.2024 | 4,08 | 4,08 | 3,99 | 4,00 | -1,96% | 1.744.308,00 |
| 27.02.2024 | 4,11 | 4,14 | 4,07 | 4,08 | -0,73% | 1.157.551,00 |
| 26.02.2024 | 4,16 | 4,16 | 4,04 | 4,11 | -1,44% | 1.613.086,00 |
| 23.02.2024 | 4,13 | 4,19 | 4,07 | 4,17 | 1,21% | 1.503.193,00 |
| 22.02.2024 | 4,18 | 4,21 | 4,10 | 4,12 | -1,44% | 2.073.109,00 |
| 21.02.2024 | 4,14 | 4,20 | 4,10 | 4,18 | 0,97% | 1.948.704,00 |
| 20.02.2024 | 4,15 | 4,20 | 4,09 | 4,14 | 0,73% | 2.162.687,00 |
| 16.02.2024 | 4,10 | 4,25 | 3,99 | 4,11 | 0,74% | 4.246.453,00 |
| 15.02.2024 | 4,05 | 4,13 | 4,03 | 4,08 | 2,51% | 2.692.913,00 |
| 14.02.2024 | 4,02 | 4,06 | 3,96 | 3,98 | -1,49% | 2.681.237,00 |
| 13.02.2024 | 4,36 | 4,36 | 3,96 | 4,04 | -9,42% | 8.011.993,00 |
| 12.02.2024 | 4,40 | 4,50 | 4,36 | 4,46 | 1,36% | 1.586.371,00 |
| 09.02.2024 | 4,39 | 4,42 | 4,35 | 4,40 | -0,23% | 1.342.106,00 |
| 08.02.2024 | 4,43 | 4,45 | 4,38 | 4,41 | -0,90% | 1.452.405,00 |
| 07.02.2024 | 4,47 | 4,50 | 4,44 | 4,45 | -0,89% | 1.360.042,00 |
| 06.02.2024 | 4,45 | 4,51 | 4,42 | 4,49 | 1,35% | 1.629.572,00 |
| 05.02.2024 | 4,50 | 4,51 | 4,38 | 4,43 | -2,85% | 2.824.835,00 |
| 02.02.2024 | 4,59 | 4,60 | 4,50 | 4,56 | -2,56% | 2.196.553,00 |
| 01.02.2024 | 4,64 | 4,72 | 4,58 | 4,68 | 2,63% | 1.960.891,00 |
| 31.01.2024 | 4,63 | 4,73 | 4,55 | 4,56 | -1,72% | 2.715.708,00 |
| 30.01.2024 | 4,71 | 4,73 | 4,63 | 4,64 | -1,49% | 1.492.546,00 |
| 29.01.2024 | 4,69 | 4,74 | 4,63 | 4,71 | 0,86% | 1.516.629,00 |
| 26.01.2024 | 4,72 | 4,76 | 4,66 | 4,67 | -1,06% | 1.665.167,00 |
| 25.01.2024 | 4,72 | 4,73 | 4,66 | 4,72 | 1,07% | 1.417.003,00 |
| 24.01.2024 | 4,94 | 4,95 | 4,66 | 4,67 | -3,91% | 2.088.295,00 |
| 23.01.2024 | 4,83 | 4,89 | 4,73 | 4,86 | 1,89% | 2.947.506,00 |
| 22.01.2024 | 4,71 | 4,82 | 4,67 | 4,77 | 0,21% | 1.141.580,00 |
| 19.01.2024 | 4,74 | 4,76 | 4,62 | 4,76 | 1,71% | 2.368.966,00 |
| 18.01.2024 | 4,76 | 4,76 | 4,68 | 4,68 | -0,85% | 1.356.390,00 |
| 17.01.2024 | 4,72 | 4,75 | 4,64 | 4,72 | -1,26% | 2.169.688,00 |
| 16.01.2024 | 4,90 | 4,92 | 4,75 | 4,78 | -3,63% | 1.984.374,00 |
| 12.01.2024 | 4,93 | 5,11 | 4,92 | 4,96 | 3,55% | 2.542.483,00 |
| 11.01.2024 | 4,80 | 4,86 | 4,70 | 4,79 | -0,83% | 1.292.840,00 |
| 10.01.2024 | 4,86 | 4,88 | 4,80 | 4,83 | -0,41% | 1.329.568,00 |
| 09.01.2024 | 4,90 | 4,92 | 4,82 | 4,85 | 0,21% | 1.447.244,00 |
| 08.01.2024 | 4,79 | 4,87 | 4,71 | 4,84 | 0,00% | 1.248.700,00 |
| 05.01.2024 | 4,86 | 4,94 | 4,81 | 4,84 | -0,41% | 1.594.537,00 |
| 04.01.2024 | 4,83 | 4,87 | 4,78 | 4,86 | 1,25% | 1.496.701,00 |
| 03.01.2024 | 4,83 | 4,85 | 4,76 | 4,80 | -2,64% | 1.725.235,00 |
| 02.01.2024 | 5,04 | 5,08 | 4,92 | 4,93 | -1,99% | 1.461.353,00 |
| 29.12.2023 | 5,06 | 5,08 | 4,96 | 5,03 | -0,79% | 1.774.639,00 |
| 28.12.2023 | 5,18 | 5,21 | 5,07 | 5,07 | -2,50% | 1.634.284,00 |
| 27.12.2023 | 5,16 | 5,24 | 5,13 | 5,20 | 0,97% | 1.511.510,00 |
| 26.12.2023 | 5,11 | 5,18 | 5,10 | 5,15 | 0,98% | 782.661,00 |