1,667€
0,27%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 4,33% | - |
| 09.05.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 0,12% | - |
| 08.05.2024 | 1,68 | 1,70 | 1,66 | 1,66 | -3,88% | - |
| 07.05.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -1,60% | - |
| 06.05.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,06% | - |
| 03.05.2024 | 1,82 | 1,85 | 1,76 | 1,76 | -5,03% | 300,00 |
| 02.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -7,36% | - |
| 30.04.2024 | 1,96 | 2,00 | 1,94 | 2,00 | -2,06% | 500,00 |
| 29.04.2024 | 1,98 | 2,04 | 1,97 | 2,04 | 7,43% | 500,00 |
| 26.04.2024 | 1,93 | 1,93 | 1,90 | 1,90 | 5,16% | - |
| 25.04.2024 | 1,83 | 1,83 | 1,80 | 1,80 | 0,11% | - |
| 24.04.2024 | 1,83 | 1,83 | 1,80 | 1,80 | 5,81% | - |
| 23.04.2024 | 1,75 | 1,80 | 1,70 | 1,70 | -3,24% | 3.000,00 |
| 22.04.2024 | 1,81 | 1,81 | 1,76 | 1,76 | 0,11% | - |
| 19.04.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,46% | - |
| 18.04.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -1,41% | - |
| 17.04.2024 | 1,78 | 1,79 | 1,78 | 1,78 | -1,06% | - |
| 16.04.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -4,57% | - |
| 15.04.2024 | 1,90 | 1,90 | 1,88 | 1,88 | -0,58% | 500,00 |
| 12.04.2024 | 1,88 | 1,89 | 1,88 | 1,89 | 8,06% | - |
| 11.04.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -3,31% | - |
| 10.04.2024 | 1,80 | 1,81 | 1,80 | 1,81 | -1,58% | - |
| 09.04.2024 | 1,82 | 1,84 | 1,82 | 1,84 | -0,11% | - |
| 08.04.2024 | 1,86 | 1,86 | 1,84 | 1,84 | 3,31% | - |
| 05.04.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -5,21% | - |
| 04.04.2024 | 1,90 | 1,90 | 1,88 | 1,88 | 6,76% | 990,00 |
| 03.04.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -5,32% | - |
| 02.04.2024 | 1,73 | 1,86 | 1,73 | 1,86 | 11,38% | 5.800,00 |
| 28.03.2024 | 1,83 | 1,83 | 1,67 | 1,67 | -4,02% | - |
| 27.03.2024 | 1,74 | 1,74 | 1,71 | 1,74 | -4,40% | - |
| 26.03.2024 | 1,74 | 1,82 | 1,71 | 1,82 | 2,82% | 12.000,00 |
| 25.03.2024 | 1,72 | 1,77 | 1,70 | 1,77 | 1,14% | - |
| 22.03.2024 | 1,77 | 1,77 | 1,75 | 1,75 | 2,94% | - |
| 21.03.2024 | 1,74 | 1,78 | 1,70 | 1,70 | 1,19% | 618,00 |
| 20.03.2024 | 1,66 | 1,68 | 1,65 | 1,68 | 0,00% | - |
| 19.03.2024 | 1,75 | 1,75 | 1,68 | 1,68 | -1,18% | - |
| 18.03.2024 | 1,80 | 1,80 | 1,70 | 1,70 | -4,49% | - |
| 15.03.2024 | 1,78 | 1,79 | 1,78 | 1,78 | -0,56% | - |
| 14.03.2024 | 1,86 | 1,86 | 1,79 | 1,79 | -2,72% | - |
| 13.03.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 2,22% | - |
| 12.03.2024 | 1,88 | 1,92 | 1,80 | 1,80 | -0,55% | 5.000,00 |
| 11.03.2024 | 1,73 | 1,81 | 1,73 | 1,81 | 1,12% | 100,00 |
| 08.03.2024 | 1,67 | 1,79 | 1,66 | 1,79 | 9,15% | 155,00 |
| 07.03.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -1,20% | - |
| 06.03.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | - |
| 05.03.2024 | 1,67 | 1,67 | 1,62 | 1,67 | 4,38% | - |
| 04.03.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 5,96% | - |
| 01.03.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 0,67% | - |
| 29.02.2024 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 28.02.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -7,41% | - |
| 27.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,85% | - |
| 26.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 23.02.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 4,14% | - |
| 22.02.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -9,94% | 800,00 |
| 21.02.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,23% | - |
| 20.02.2024 | 1,59 | 1,63 | 1,57 | 1,63 | 4,49% | 5.000,00 |
| 19.02.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 4,70% | - |
| 16.02.2024 | 1,51 | 1,57 | 1,49 | 1,49 | 7,97% | 1.000,00 |
| 15.02.2024 | 1,37 | 1,45 | 1,37 | 1,38 | 7,81% | 500,00 |
| 14.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -4,48% | - |
| 13.02.2024 | 1,39 | 1,39 | 1,34 | 1,34 | 0,00% | - |
| 12.02.2024 | 1,20 | 1,34 | 1,20 | 1,34 | 10,74% | - |
| 09.02.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 08.02.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -1,61% | - |
| 07.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 06.02.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -3,59% | - |
| 05.02.2024 | 1,26 | 1,30 | 1,26 | 1,26 | 2,03% | - |
| 02.02.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 01.02.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 3,33% | - |
| 31.01.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | - |
| 30.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 29.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 26.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 25.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 24.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 23.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | - |
| 22.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | 600,00 |
| 19.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 18.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 17.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 16.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 15.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 12.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 11.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 10.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 09.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 08.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 05.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 04.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 03.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 02.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 29.12.2023 | 1,33 | 1,33 | 1,32 | 1,32 | -2,94% | 153,00 |
| 28.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 27.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 22.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 21.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 20.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 6,98% | 4.000,00 |
| 19.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | 500,00 |
| 18.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 15.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |