1,838€
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 17.05.2024 | 1,74 | 1,84 | 1,74 | 1,84 | 5,45% | 3.060,00 |
| 16.05.2024 | 1,74 | 1,77 | 1,74 | 1,74 | 0,00% | - |
| 15.05.2024 | 1,75 | 1,77 | 1,71 | 1,74 | -0,57% | 3.400,00 |
| 14.05.2024 | 1,75 | 1,81 | 1,74 | 1,75 | 0,29% | - |
| 13.05.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -2,78% | 900,00 |
| 10.05.2024 | 1,76 | 1,80 | 1,75 | 1,80 | 2,42% | - |
| 09.05.2024 | 1,74 | 1,76 | 1,73 | 1,76 | 1,01% | - |
| 08.05.2024 | 1,72 | 1,75 | 1,70 | 1,74 | 1,16% | - |
| 07.05.2024 | 1,78 | 1,80 | 1,71 | 1,72 | -3,38% | - |
| 06.05.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 3,19% | - |
| 03.05.2024 | 1,70 | 1,73 | 1,68 | 1,72 | 1,17% | - |
| 02.05.2024 | 1,72 | 1,74 | 1,65 | 1,70 | -0,87% | 6.068,00 |
| 30.04.2024 | 1,80 | 1,80 | 1,71 | 1,72 | -4,45% | - |
| 29.04.2024 | 1,79 | 1,84 | 1,78 | 1,80 | 0,56% | - |
| 26.04.2024 | 1,79 | 1,80 | 1,77 | 1,79 | 0,00% | - |
| 25.04.2024 | 1,77 | 1,79 | 1,75 | 1,79 | 0,85% | - |
| 24.04.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 0,00% | - |
| 23.04.2024 | 1,78 | 1,80 | 1,76 | 1,77 | -0,56% | - |
| 22.04.2024 | 1,83 | 1,85 | 1,78 | 1,78 | -2,73% | - |
| 19.04.2024 | 1,83 | 1,85 | 1,82 | 1,83 | 0,27% | - |
| 18.04.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 0,83% | - |
| 17.04.2024 | 1,81 | 1,85 | 1,77 | 1,81 | 0,00% | - |
| 16.04.2024 | 1,87 | 1,89 | 1,79 | 1,81 | -3,20% | - |
| 15.04.2024 | 1,82 | 1,88 | 1,78 | 1,87 | 2,88% | 750,00 |
| 12.04.2024 | 1,91 | 2,05 | 1,78 | 1,82 | -4,46% | - |
| 11.04.2024 | 1,81 | 1,93 | 1,81 | 1,91 | 5,10% | 300,00 |
| 10.04.2024 | 1,81 | 1,84 | 1,76 | 1,81 | 0,00% | 1.000,00 |
| 09.04.2024 | 1,77 | 1,82 | 1,77 | 1,81 | 2,26% | 5,00 |
| 08.04.2024 | 1,78 | 1,83 | 1,73 | 1,77 | -0,56% | - |
| 05.04.2024 | 1,73 | 1,83 | 1,73 | 1,78 | 2,89% | 400,00 |
| 04.04.2024 | 1,74 | 1,76 | 1,71 | 1,73 | -0,57% | 2.529,00 |
| 03.04.2024 | 1,70 | 1,75 | 1,67 | 1,74 | 2,35% | - |
| 02.04.2024 | 1,60 | 1,74 | 1,60 | 1,70 | 6,74% | 3.000,00 |
| 28.03.2024 | 1,60 | 1,63 | 1,58 | 1,60 | 0,00% | - |
| 27.03.2024 | 1,60 | 1,62 | 1,59 | 1,60 | -0,31% | - |
| 26.03.2024 | 1,58 | 1,66 | 1,57 | 1,60 | 1,43% | 300,00 |
| 25.03.2024 | 1,58 | 1,61 | 1,56 | 1,58 | 0,00% | - |
| 22.03.2024 | 1,59 | 1,62 | 1,57 | 1,58 | -0,79% | - |
| 21.03.2024 | 1,62 | 1,67 | 1,57 | 1,59 | -1,70% | 2.500,00 |
| 20.03.2024 | 1,57 | 1,62 | 1,52 | 1,62 | 3,03% | - |
| 19.03.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -0,32% | - |
| 18.03.2024 | 1,60 | 1,61 | 1,56 | 1,58 | -1,41% | - |
| 15.03.2024 | 1,54 | 1,60 | 1,51 | 1,60 | 3,73% | 300,00 |
| 14.03.2024 | 1,58 | 1,59 | 1,52 | 1,54 | -2,53% | - |
| 13.03.2024 | 1,59 | 1,62 | 1,57 | 1,58 | -0,63% | 2.000,00 |
| 12.03.2024 | 1,62 | 1,64 | 1,56 | 1,59 | -1,85% | 15.000,00 |
| 11.03.2024 | 1,60 | 1,65 | 1,59 | 1,62 | 1,57% | - |
| 08.03.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 1,92% | - |
| 07.03.2024 | 1,58 | 1,60 | 1,56 | 1,57 | -0,95% | 3.150,00 |
| 06.03.2024 | 1,54 | 1,59 | 1,53 | 1,58 | 2,93% | - |
| 05.03.2024 | 1,58 | 1,62 | 1,52 | 1,54 | -2,85% | 370,00 |
| 04.03.2024 | 1,50 | 1,61 | 1,50 | 1,58 | 5,51% | 500,00 |
| 01.03.2024 | 1,38 | 1,50 | 1,38 | 1,50 | 8,91% | 850,00 |
| 29.02.2024 | 1,37 | 1,40 | 1,36 | 1,38 | 0,18% | - |
| 28.02.2024 | 1,38 | 1,41 | 1,35 | 1,37 | -0,54% | - |
| 27.02.2024 | 1,38 | 1,40 | 1,36 | 1,38 | 0,18% | - |
| 26.02.2024 | 1,41 | 1,42 | 1,37 | 1,38 | -2,48% | - |
| 23.02.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 1,62% | - |
| 22.02.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 0,54% | - |
| 21.02.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 1,28% | - |
| 20.02.2024 | 1,39 | 1,41 | 1,37 | 1,37 | -1,97% | - |
| 19.02.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,91% | - |
| 16.02.2024 | 1,36 | 1,40 | 1,36 | 1,38 | 1,47% | - |
| 15.02.2024 | 1,35 | 1,38 | 1,35 | 1,36 | 1,12% | - |
| 14.02.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -0,19% | 1.000,00 |
| 13.02.2024 | 1,39 | 1,44 | 1,35 | 1,35 | -2,88% | 730,00 |
| 12.02.2024 | 1,36 | 1,41 | 1,36 | 1,39 | 2,21% | - |
| 09.02.2024 | 1,38 | 1,42 | 1,35 | 1,36 | -1,63% | - |
| 08.02.2024 | 1,43 | 1,45 | 1,38 | 1,38 | -3,66% | - |
| 07.02.2024 | 1,36 | 1,45 | 1,35 | 1,43 | 5,72% | 3.000,00 |
| 06.02.2024 | 1,35 | 1,37 | 1,34 | 1,36 | 0,56% | - |
| 05.02.2024 | 1,38 | 1,39 | 1,32 | 1,35 | -2,18% | - |
| 02.02.2024 | 1,41 | 1,41 | 1,37 | 1,38 | -1,96% | - |
| 01.02.2024 | 1,38 | 1,41 | 1,37 | 1,41 | 2,18% | 200,00 |
| 31.01.2024 | 1,36 | 1,39 | 1,35 | 1,38 | 1,10% | - |
| 30.01.2024 | 1,39 | 1,41 | 1,36 | 1,36 | -2,16% | - |
| 29.01.2024 | 1,39 | 1,41 | 1,39 | 1,39 | 0,18% | 160,00 |
| 26.01.2024 | 1,40 | 1,42 | 1,39 | 1,39 | -0,89% | - |
| 25.01.2024 | 1,39 | 1,42 | 1,39 | 1,40 | 1,08% | - |
| 24.01.2024 | 1,41 | 1,43 | 1,38 | 1,39 | -1,95% | - |
| 23.01.2024 | 1,38 | 1,42 | 1,38 | 1,41 | 2,73% | 1.000,00 |
| 22.01.2024 | 1,38 | 1,39 | 1,36 | 1,38 | -0,36% | - |
| 19.01.2024 | 1,38 | 1,41 | 1,37 | 1,38 | 0,18% | - |
| 18.01.2024 | 1,37 | 1,40 | 1,37 | 1,38 | 0,36% | 2.000,00 |
| 17.01.2024 | 1,43 | 1,45 | 1,36 | 1,37 | -4,02% | 800,00 |
| 16.01.2024 | 1,45 | 1,46 | 1,43 | 1,43 | -1,04% | 2.140,00 |
| 15.01.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 1,05% | 300,00 |
| 12.01.2024 | 1,43 | 1,46 | 1,43 | 1,43 | 0,35% | 1.400,00 |
| 11.01.2024 | 1,43 | 1,45 | 1,43 | 1,43 | -0,35% | 500,00 |
| 10.01.2024 | 1,45 | 1,46 | 1,43 | 1,43 | -1,38% | - |
| 09.01.2024 | 1,44 | 1,46 | 1,43 | 1,45 | 0,69% | - |
| 08.01.2024 | 1,46 | 1,47 | 1,42 | 1,44 | -1,03% | - |
| 05.01.2024 | 1,45 | 1,46 | 1,42 | 1,46 | 0,34% | 1.700,00 |
| 04.01.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -1,02% | 4.250,00 |
| 03.01.2024 | 1,46 | 1,47 | 1,43 | 1,47 | 0,69% | - |
| 02.01.2024 | 1,46 | 1,49 | 1,45 | 1,46 | -0,51% | - |
| 29.12.2023 | 1,46 | 1,47 | 1,45 | 1,46 | 0,17% | 6.000,00 |
| 28.12.2023 | 1,48 | 1,60 | 1,45 | 1,46 | -1,35% | 3.000,00 |
| 27.12.2023 | 1,51 | 1,51 | 1,47 | 1,48 | -1,66% | 4.000,00 |