Deutsche Märkte geschlossen

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,6200+0,0100 (+0,38%)
Börsenschluss: 03:59PM EDT
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,64002,64002,62002,62002,62005.521
25. Apr. 20242,61002,62002,60002,61002,61006.700
24. Apr. 20242,58002,62002,57002,59002,590020.600
23. Apr. 20242,57002,63002,57002,59002,590020.100
22. Apr. 20242,69002,69002,62002,62002,62006.700
19. Apr. 20242,72002,72002,67002,68002,680010.200
18. Apr. 20242,65002,70002,65002,68002,680012.000
17. Apr. 20242,63002,70002,60002,62002,620021.000
16. Apr. 20242,57002,72002,57002,66002,660046.700
15. Apr. 20242,67002,74002,62002,74002,740020.300
12. Apr. 20242,78002,89002,62002,67002,6700104.200
11. Apr. 20242,70002,81002,69002,80002,800077.800
10. Apr. 20242,66002,68002,62002,66002,660067.800
09. Apr. 20242,65002,67002,62002,66002,660099.300
08. Apr. 20242,66002,69002,54002,60002,600052.500
05. Apr. 20242,55002,70002,55002,64002,6400106.000
04. Apr. 20242,55002,58002,50002,54002,540049.800
03. Apr. 20242,48002,55002,48002,55002,5500110.000
02. Apr. 20242,49002,52002,48002,48002,480027.200
01. Apr. 20242,39002,52002,39002,51002,510034.100
28. März 20242,34002,40002,31002,34002,340025.200
27. März 20242,37002,37002,33002,36002,36004.800
26. März 20242,41002,44002,33002,34002,340010.200
25. März 20242,32002,35002,31002,31002,310014.000
22. März 20242,34002,37002,30002,32002,32009.500
21. März 20242,37002,41002,31002,34002,340029.800
20. März 20242,34002,39002,32002,39002,39004.700
19. März 20242,32002,34002,30002,30002,300010.600
18. März 20242,34002,36002,30002,31002,310010.500
15. März 20242,25002,33002,23002,33002,330038.000
14. März 20242,30002,30002,23002,23002,230014.300
13. März 20242,31002,36002,30002,35002,350028.500
12. März 20242,42002,42002,31002,31002,310015.300
11. März 20242,35002,42002,32002,40002,400057.900
08. März 20242,32002,36002,31002,34002,340021.200
07. März 20242,36002,36002,31002,32002,320016.700
06. März 20242,27002,33002,27002,32002,320017.100
05. März 20242,34002,35002,24002,26002,260042.300
04. März 20242,26002,38002,25002,32002,320049.100
01. März 20242,02002,20002,02002,18002,180097.200
29. Feb. 20242,06002,06002,01002,02002,020026.100
28. Feb. 20242,04002,04002,00002,02002,020015.000
27. Feb. 20242,04002,04001,99002,02002,020053.100
26. Feb. 20242,03002,06002,01002,01002,010016.100
23. Feb. 20242,03002,07002,03002,07002,070013.100
22. Feb. 20242,01002,03001,99002,03002,030032.600
21. Feb. 20242,03002,04001,99002,01002,010041.500
20. Feb. 20242,00002,02001,99002,00002,000032.400
16. Feb. 20242,00002,00002,00002,00002,000012.200
15. Feb. 20241,94002,00001,94001,97001,970018.400
14. Feb. 20241,95001,98001,93001,96001,960018.800
13. Feb. 20242,00002,00001,95001,96001,960029.500
12. Feb. 20241,97002,00001,96002,00002,000024.500
09. Feb. 20242,01002,01001,97001,97001,970027.200
08. Feb. 20242,07002,07002,00002,01002,010016.900
07. Feb. 20242,02002,09002,00002,07002,070043.500
06. Feb. 20241,99001,99001,94001,96001,960029.300
05. Feb. 20242,01002,02001,91001,96001,960059.100
02. Feb. 20242,01002,03002,00002,00002,000010.600
01. Feb. 20241,96002,04001,96002,00002,000014.300
31. Jan. 20242,02002,02001,96002,00002,000046.300
30. Jan. 20242,01002,03001,96001,96001,960044.300
29. Jan. 20242,05002,05002,01002,02002,02008.100
26. Jan. 20242,05002,05002,04002,04002,04003.300
25. Jan. 20242,05002,06002,03002,03002,030011.300
24. Jan. 20242,06002,07002,03002,03002,03006.100
23. Jan. 20242,02002,06002,02002,05002,050029.600
22. Jan. 20242,01002,02002,00002,02002,02003.400
19. Jan. 20242,10002,10002,00002,01002,01007.300
18. Jan. 20242,02002,04002,01002,01002,010024.700
17. Jan. 20242,12002,12001,99002,00002,0000117.700
16. Jan. 20242,09002,12002,09002,10002,100011.200
15. Jan. 20242,10002,11002,10002,11002,11004.300
12. Jan. 20242,10002,11002,09002,09002,09009.700
11. Jan. 20242,11002,11002,09002,10002,10004.500
10. Jan. 20242,15002,15002,09002,10002,100013.200
09. Jan. 20242,10002,12002,10002,12002,12007.800
08. Jan. 20242,11002,13002,07002,07002,07009.500
05. Jan. 20242,11002,13002,05002,13002,130037.300
04. Jan. 20242,15002,15002,12002,12002,12008.300
03. Jan. 20242,13002,14002,10002,13002,13009.500
02. Jan. 20242,17002,17002,12002,13002,130014.800
29. Dez. 20232,14002,15002,11002,13002,130018.600
28. Dez. 20232,17002,20002,12002,14002,140070.400
27. Dez. 20232,19002,21002,14002,17002,170030.300
22. Dez. 20232,15002,22002,15002,19002,190017.700
21. Dez. 20232,18002,18002,13002,14002,140064.000
20. Dez. 20232,23002,23002,14002,14002,1400112.800
19. Dez. 20232,20002,29002,20002,27002,270022.300
18. Dez. 20232,21002,21002,18002,21002,210026.400
15. Dez. 20232,22002,24002,21002,21002,210036.600
14. Dez. 20232,25002,26002,22002,22002,220058.500
13. Dez. 20232,21002,23002,18002,23002,230042.800
12. Dez. 20232,27002,27002,20002,20002,200024.200
11. Dez. 20232,27002,30002,27002,29002,290021.700
08. Dez. 20232,30002,30002,30002,30002,30004.200
07. Dez. 20232,27002,32002,27002,31002,31002.800
06. Dez. 20232,33002,33002,28002,28002,280011.500
05. Dez. 20232,43002,43002,33002,33002,330017.900
04. Dez. 20232,47002,47002,40002,43002,430020.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...