1,863$
1,79%
Echtzeit-Aktienkurs EMX Royalty Corp.
Bid:
Ask:
Aktienkurse zur EMX Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,83 | 1,87 | 1,83 | 1,86 | 1,77% | - |
| 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 |
| 08.02.2024 | 1,55 | 1,56 | 1,48 | 1,50 | -3,23% | 248.315,00 |
| 07.02.2024 | 1,51 | 1,56 | 1,49 | 1,55 | 6,16% | 372.666,00 |
| 06.02.2024 | 1,46 | 1,47 | 1,44 | 1,46 | 0,00% | 257.807,00 |
| 05.02.2024 | 1,49 | 1,49 | 1,41 | 1,46 | -2,67% | 766.690,00 |
| 02.02.2024 | 1,49 | 1,52 | 1,48 | 1,50 | -0,66% | 72.277,00 |
| 01.02.2024 | 1,48 | 1,53 | 1,48 | 1,51 | 1,34% | 173.859,00 |
| 31.01.2024 | 1,50 | 1,51 | 1,46 | 1,49 | -0,67% | 361.936,00 |
| 30.01.2024 | 1,53 | 1,53 | 1,47 | 1,50 | -0,66% | 226.352,00 |
| 29.01.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | 107.702,00 |
| 26.01.2024 | 1,52 | 1,53 | 1,50 | 1,51 | -0,66% | 219.365,00 |
| 25.01.2024 | 1,52 | 1,54 | 1,50 | 1,52 | 0,00% | 148.311,00 |
| 24.01.2024 | 1,55 | 1,55 | 1,50 | 1,52 | -1,30% | 210.886,00 |
| 23.01.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 2,67% | 183.956,00 |
| 22.01.2024 | 1,50 | 1,51 | 1,48 | 1,50 | -0,66% | 286.018,00 |
| 19.01.2024 | 1,51 | 1,52 | 1,49 | 1,51 | 0,00% | 180.834,00 |
| 18.01.2024 | 1,50 | 1,52 | 1,48 | 1,51 | 2,03% | 186.033,00 |
| 17.01.2024 | 1,55 | 1,55 | 1,47 | 1,48 | -5,73% | 581.811,00 |
| 16.01.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 0,64% | 193.020,00 |
| 12.01.2024 | 1,56 | 1,60 | 1,56 | 1,56 | -0,64% | 252.026,00 |
| 11.01.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -0,63% | 146.183,00 |
| 10.01.2024 | 1,59 | 1,59 | 1,56 | 1,58 | -0,63% | 191.487,00 |
| 09.01.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 0,63% | 182.763,00 |
| 08.01.2024 | 1,60 | 1,61 | 1,55 | 1,58 | -1,25% | 335.604,00 |
| 05.01.2024 | 1,59 | 1,60 | 1,55 | 1,60 | 0,63% | 229.597,00 |
| 04.01.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,62% | 52.450,00 |
| 03.01.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 1,27% | 127.219,00 |
| 02.01.2024 | 1,62 | 1,63 | 1,58 | 1,58 | -2,47% | 231.415,00 |
| 29.12.2023 | 1,61 | 1,62 | 1,59 | 1,62 | 0,62% | 334.974,00 |
| 28.12.2023 | 1,63 | 1,65 | 1,60 | 1,61 | -2,42% | 344.857,00 |
| 27.12.2023 | 1,63 | 1,67 | 1,63 | 1,65 | 1,23% | 231.662,00 |
| 26.12.2023 | 1,64 | 1,68 | 1,63 | 1,63 | -1,21% | 108.209,00 |
| 22.12.2023 | 1,63 | 1,68 | 1,63 | 1,65 | 1,23% | 173.042,00 |
| 21.12.2023 | 1,62 | 1,63 | 1,59 | 1,63 | 1,87% | 449.262,00 |
| 20.12.2023 | 1,62 | 1,66 | 1,60 | 1,60 | -5,33% | 439.063,00 |
| 19.12.2023 | 1,63 | 1,72 | 1,63 | 1,69 | 3,68% | 158.423,00 |
| 18.12.2023 | 1,66 | 1,68 | 1,63 | 1,63 | -2,40% | 186.225,00 |
| 15.12.2023 | 1,66 | 1,69 | 1,66 | 1,67 | 0,60% | 150.106,00 |
| 14.12.2023 | 1,68 | 1,70 | 1,66 | 1,66 | -0,60% | 303.429,00 |