1,835€
5,76%
Echtzeit-Aktienkurs EMX Royalty Corp
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,72 | 1,83 | 1,72 | 1,83 | 5,19% | - |
| 16.05.2024 | 1,73 | 1,74 | 1,71 | 1,74 | 2,06% | - |
| 15.05.2024 | 1,73 | 1,74 | 1,68 | 1,70 | -2,30% | - |
| 14.05.2024 | 1,74 | 1,78 | 1,73 | 1,74 | 1,16% | - |
| 13.05.2024 | 1,76 | 1,77 | 1,72 | 1,72 | 0,00% | - |
| 10.05.2024 | 1,76 | 1,77 | 1,72 | 1,72 | -1,15% | - |
| 09.05.2024 | 1,73 | 1,74 | 1,70 | 1,74 | 5,45% | - |
| 08.05.2024 | 1,69 | 1,70 | 1,65 | 1,65 | -2,37% | - |
| 07.05.2024 | 1,75 | 1,75 | 1,69 | 1,69 | -5,59% | - |
| 06.05.2024 | 1,71 | 1,79 | 1,71 | 1,79 | 5,60% | 3.000,00 |
| 03.05.2024 | 1,69 | 1,70 | 1,68 | 1,70 | -1,45% | 500,00 |
| 02.05.2024 | 1,67 | 1,72 | 1,64 | 1,72 | 0,58% | - |
| 30.04.2024 | 1,77 | 1,77 | 1,70 | 1,71 | -4,20% | - |
| 29.04.2024 | 1,77 | 1,81 | 1,77 | 1,79 | 0,28% | - |
| 26.04.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,85% | - |
| 25.04.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 0,28% | - |
| 24.04.2024 | 1,75 | 1,77 | 1,73 | 1,76 | -0,28% | - |
| 23.04.2024 | 1,74 | 1,78 | 1,72 | 1,77 | 0,00% | - |
| 22.04.2024 | 1,78 | 1,80 | 1,77 | 1,77 | -2,75% | - |
| 19.04.2024 | 1,82 | 1,84 | 1,81 | 1,82 | 0,00% | - |
| 18.04.2024 | 1,79 | 1,83 | 1,78 | 1,82 | 0,55% | - |
| 17.04.2024 | 1,78 | 1,81 | 1,77 | 1,81 | 0,00% | 1.000,00 |
| 16.04.2024 | 1,83 | 1,86 | 1,78 | 1,81 | 0,56% | - |
| 15.04.2024 | 1,81 | 1,81 | 1,77 | 1,80 | -3,23% | - |
| 12.04.2024 | 1,91 | 1,91 | 1,86 | 1,86 | -1,85% | 1.000,00 |
| 11.04.2024 | 1,82 | 1,89 | 1,79 | 1,89 | 5,29% | - |
| 10.04.2024 | 1,81 | 1,81 | 1,77 | 1,80 | 1,13% | - |
| 09.04.2024 | 1,76 | 1,80 | 1,75 | 1,78 | 2,31% | - |
| 08.04.2024 | 1,76 | 1,78 | 1,72 | 1,74 | -2,53% | - |
| 05.04.2024 | 1,70 | 1,81 | 1,70 | 1,78 | 3,79% | 6.000,00 |
| 04.04.2024 | 1,73 | 1,73 | 1,71 | 1,72 | 1,48% | - |
| 03.04.2024 | 1,69 | 1,69 | 1,67 | 1,69 | -0,88% | - |
| 02.04.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 7,91% | - |
| 28.03.2024 | 1,59 | 1,65 | 1,58 | 1,58 | 0,00% | 2.850,00 |
| 27.03.2024 | 1,57 | 1,60 | 1,57 | 1,58 | 0,32% | 5.000,00 |
| 26.03.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 0,00% | 1.000,00 |
| 25.03.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 0,96% | - |
| 22.03.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 0,32% | - |
| 21.03.2024 | 1,61 | 1,68 | 1,56 | 1,56 | -0,96% | 3.000,00 |
| 20.03.2024 | 1,56 | 1,57 | 1,48 | 1,57 | 0,00% | - |
| 19.03.2024 | 1,55 | 1,58 | 1,54 | 1,57 | 1,62% | - |
| 18.03.2024 | 1,57 | 1,58 | 1,55 | 1,55 | 0,98% | - |
| 15.03.2024 | 1,50 | 1,56 | 1,49 | 1,53 | -0,97% | 3.000,00 |
| 14.03.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -1,90% | - |
| 13.03.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,61% | - |
| 12.03.2024 | 1,59 | 1,65 | 1,55 | 1,55 | -1,90% | 1.000,00 |
| 11.03.2024 | 1,59 | 1,60 | 1,58 | 1,58 | -0,32% | - |
| 08.03.2024 | 1,55 | 1,59 | 1,55 | 1,59 | -0,63% | 3.000,00 |
| 07.03.2024 | 1,58 | 1,60 | 1,56 | 1,60 | 3,24% | 1.500,00 |
| 06.03.2024 | 1,52 | 1,55 | 1,52 | 1,55 | -1,28% | 500,00 |
| 05.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 5,39% | - |
| 04.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 4,21% | - |
| 01.03.2024 | 1,36 | 1,43 | 1,35 | 1,43 | 4,01% | - |
| 29.02.2024 | 1,35 | 1,37 | 1,34 | 1,37 | -1,08% | - |
| 28.02.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 0,36% | - |
| 27.02.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -1,78% | 400,00 |
| 26.02.2024 | 1,38 | 1,41 | 1,37 | 1,41 | 1,44% | 400,00 |
| 23.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,59% | - |
| 22.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 21.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,82% | - |
| 20.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 19.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 16.02.2024 | 1,34 | 1,38 | 1,34 | 1,37 | 0,74% | - |
| 15.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 2,64% | - |
| 14.02.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -2,57% | - |
| 13.02.2024 | 1,37 | 1,44 | 1,36 | 1,36 | 0,00% | 500,00 |
| 12.02.2024 | 1,33 | 1,36 | 1,33 | 1,36 | -0,73% | - |
| 09.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | 4.000,00 |
| 08.02.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -3,51% | - |
| 07.02.2024 | 1,34 | 1,43 | 1,32 | 1,43 | 5,95% | 550,00 |
| 06.02.2024 | 1,35 | 1,36 | 1,35 | 1,35 | -0,74% | 2.500,00 |
| 05.02.2024 | 1,35 | 1,38 | 1,35 | 1,36 | -2,17% | - |
| 02.02.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 1,47% | - |
| 01.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,11% | - |
| 31.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 30.01.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -1,44% | - |
| 29.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 26.01.2024 | 1,39 | 1,40 | 1,39 | 1,39 | -0,72% | - |
| 25.01.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 2,20% | - |
| 24.01.2024 | 1,40 | 1,41 | 1,37 | 1,37 | -2,15% | - |
| 23.01.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 2,20% | - |
| 22.01.2024 | 1,36 | 1,37 | 1,34 | 1,37 | 0,74% | - |
| 19.01.2024 | 1,35 | 1,36 | 1,35 | 1,36 | -0,73% | - |
| 18.01.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 17.01.2024 | 1,42 | 1,44 | 1,34 | 1,36 | -5,24% | 900,00 |
| 16.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 15.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 12.01.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 0,35% | - |
| 11.01.2024 | 1,43 | 1,44 | 1,43 | 1,43 | -1,72% | - |
| 10.01.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | 2.000,00 |
| 09.01.2024 | 1,43 | 1,47 | 1,43 | 1,43 | 0,00% | 1.000,00 |
| 08.01.2024 | 1,42 | 1,43 | 1,42 | 1,43 | -0,69% | - |
| 05.01.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -0,35% | - |
| 04.01.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -0,34% | - |
| 03.01.2024 | 1,45 | 1,46 | 1,45 | 1,45 | -0,34% | 300,00 |
| 02.01.2024 | 1,46 | 1,47 | 1,43 | 1,46 | 1,75% | - |
| 29.12.2023 | 1,46 | 1,46 | 1,43 | 1,43 | -1,72% | - |
| 28.12.2023 | 1,48 | 1,51 | 1,43 | 1,46 | -1,02% | - |
| 27.12.2023 | 1,47 | 1,49 | 1,47 | 1,47 | -1,34% | - |
| 22.12.2023 | 1,48 | 1,49 | 1,43 | 1,49 | 1,71% | - |