Echtzeit-Aktienkurs Metalla Royalty & Streaming Ltd.
Bid:
Ask:
Aktienkurse zur Metalla Royalty & Streaming Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,30 | 3,39 | 3,20 | 3,20 | -2,74% | 302.959,00 |
| 30.05.2024 | 3,23 | 3,29 | 3,17 | 3,29 | 2,81% | 318.772,00 |
| 29.05.2024 | 3,23 | 3,31 | 3,18 | 3,20 | -0,31% | 345.812,00 |
| 28.05.2024 | 3,16 | 3,26 | 3,09 | 3,21 | 2,88% | 571.681,00 |
| 24.05.2024 | 3,07 | 3,15 | 3,03 | 3,12 | 3,65% | 364.059,00 |
| 23.05.2024 | 3,13 | 3,20 | 3,00 | 3,01 | -4,44% | 451.438,00 |
| 22.05.2024 | 3,25 | 3,30 | 3,11 | 3,15 | -5,12% | 422.962,00 |
| 21.05.2024 | 3,45 | 3,45 | 3,21 | 3,32 | -3,49% | 554.914,00 |
| 20.05.2024 | 3,21 | 3,48 | 3,16 | 3,44 | 8,86% | 1.096.026,00 |
| 17.05.2024 | 2,99 | 3,19 | 2,99 | 3,16 | 8,22% | 996.364,00 |
| 16.05.2024 | 3,03 | 3,03 | 2,87 | 2,92 | -2,99% | 493.359,00 |
| 15.05.2024 | 3,01 | 3,10 | 2,95 | 3,01 | 1,35% | 375.650,00 |
| 14.05.2024 | 3,01 | 3,08 | 2,96 | 2,97 | -1,66% | 279.859,00 |
| 13.05.2024 | 2,98 | 3,02 | 2,92 | 3,02 | 1,00% | 165.898,00 |
| 10.05.2024 | 3,00 | 3,05 | 2,93 | 2,99 | 1,70% | 368.621,00 |
| 09.05.2024 | 2,88 | 3,00 | 2,88 | 2,94 | 3,16% | 507.436,00 |
| 08.05.2024 | 2,90 | 2,94 | 2,84 | 2,85 | -1,72% | 239.395,00 |
| 07.05.2024 | 2,99 | 3,00 | 2,90 | 2,90 | -2,03% | 218.326,00 |
| 06.05.2024 | 2,89 | 3,06 | 2,85 | 2,96 | 4,23% | 334.345,00 |
| 03.05.2024 | 2,85 | 2,91 | 2,82 | 2,84 | -0,35% | 297.598,00 |
| 02.05.2024 | 2,87 | 2,93 | 2,81 | 2,85 | -0,70% | 586.897,00 |
| 01.05.2024 | 2,85 | 3,03 | 2,81 | 2,87 | -3,04% | 1.030.570,00 |
| 30.04.2024 | 3,07 | 3,09 | 2,93 | 2,96 | -5,73% | 349.398,00 |
| 29.04.2024 | 3,17 | 3,20 | 3,12 | 3,14 | -1,26% | 234.216,00 |
| 26.04.2024 | 3,08 | 3,18 | 3,05 | 3,18 | 4,26% | 375.973,00 |
| 25.04.2024 | 2,99 | 3,12 | 2,92 | 3,05 | 0,66% | 656.255,00 |
| 24.04.2024 | 3,01 | 3,07 | 2,99 | 3,03 | -0,66% | 234.773,00 |
| 23.04.2024 | 2,96 | 3,14 | 2,95 | 3,05 | 1,67% | 384.595,00 |
| 22.04.2024 | 3,14 | 3,14 | 2,95 | 3,00 | -4,76% | 795.737,00 |
| 19.04.2024 | 3,18 | 3,28 | 3,15 | 3,15 | -1,87% | 329.509,00 |
| 18.04.2024 | 3,26 | 3,32 | 3,18 | 3,21 | -0,62% | 300.970,00 |
| 17.04.2024 | 3,22 | 3,32 | 3,19 | 3,23 | 0,62% | 286.594,00 |
| 16.04.2024 | 3,15 | 3,24 | 3,15 | 3,21 | 0,63% | 358.859,00 |
| 15.04.2024 | 3,25 | 3,32 | 3,07 | 3,19 | -1,24% | 741.567,00 |
| 12.04.2024 | 3,33 | 3,50 | 3,14 | 3,23 | -0,31% | 1.372.192,00 |
| 11.04.2024 | 3,27 | 3,28 | 3,17 | 3,24 | 0,31% | 276.508,00 |
| 10.04.2024 | 3,23 | 3,28 | 3,16 | 3,23 | -1,82% | 467.757,00 |
| 09.04.2024 | 3,36 | 3,46 | 3,26 | 3,29 | -1,50% | 471.281,00 |
| 08.04.2024 | 3,40 | 3,47 | 3,23 | 3,34 | -0,60% | 655.979,00 |
| 05.04.2024 | 3,25 | 3,48 | 3,19 | 3,36 | 2,13% | 697.155,00 |
| 04.04.2024 | 3,44 | 3,46 | 3,25 | 3,29 | -4,64% | 563.374,00 |
| 03.04.2024 | 3,23 | 3,51 | 3,23 | 3,45 | 7,48% | 774.690,00 |
| 02.04.2024 | 3,27 | 3,27 | 3,15 | 3,21 | 0,00% | 538.604,00 |
| 01.04.2024 | 3,20 | 3,28 | 3,12 | 3,21 | 3,22% | 639.056,00 |
| 28.03.2024 | 3,08 | 3,18 | 3,02 | 3,11 | 2,30% | 373.132,00 |
| 27.03.2024 | 2,96 | 3,04 | 2,95 | 3,04 | 3,40% | 174.875,00 |
| 26.03.2024 | 3,01 | 3,02 | 2,92 | 2,94 | 0,00% | 161.535,00 |
| 25.03.2024 | 2,96 | 3,06 | 2,93 | 2,94 | 0,00% | 207.175,00 |
| 22.03.2024 | 2,98 | 3,04 | 2,93 | 2,94 | -2,00% | 202.633,00 |
| 21.03.2024 | 3,13 | 3,18 | 3,00 | 3,00 | -2,28% | 322.266,00 |
| 20.03.2024 | 2,88 | 3,10 | 2,88 | 3,07 | 5,86% | 414.584,00 |
| 19.03.2024 | 2,98 | 2,98 | 2,88 | 2,90 | -3,97% | 327.807,00 |
| 18.03.2024 | 3,18 | 3,18 | 2,98 | 3,02 | -4,13% | 477.362,00 |
| 15.03.2024 | 3,07 | 3,19 | 3,07 | 3,15 | 3,28% | 1.213.912,00 |
| 14.03.2024 | 3,12 | 3,15 | 3,04 | 3,05 | -2,87% | 491.667,00 |
| 13.03.2024 | 3,01 | 3,17 | 3,00 | 3,14 | 6,44% | 562.201,00 |
| 12.03.2024 | 3,03 | 3,03 | 2,91 | 2,95 | -3,91% | 505.413,00 |
| 11.03.2024 | 2,87 | 3,10 | 2,84 | 3,07 | 8,48% | 1.102.085,00 |
| 08.03.2024 | 2,82 | 2,86 | 2,77 | 2,83 | 1,80% | 789.368,00 |
| 07.03.2024 | 2,77 | 2,79 | 2,70 | 2,78 | 1,46% | 386.537,00 |
| 06.03.2024 | 2,68 | 2,82 | 2,68 | 2,74 | 2,24% | 617.026,00 |
| 05.03.2024 | 2,77 | 2,78 | 2,64 | 2,68 | -2,19% | 540.847,00 |
| 04.03.2024 | 2,57 | 2,76 | 2,56 | 2,74 | 7,45% | 785.775,00 |
| 01.03.2024 | 2,40 | 2,59 | 2,34 | 2,55 | 6,25% | 531.527,00 |
| 29.02.2024 | 2,45 | 2,46 | 2,35 | 2,40 | 0,00% | 326.518,00 |
| 28.02.2024 | 2,50 | 2,50 | 2,37 | 2,40 | -4,38% | 604.711,00 |
| 27.02.2024 | 2,47 | 2,53 | 2,46 | 2,51 | 0,80% | 419.210,00 |
| 26.02.2024 | 2,39 | 2,49 | 2,32 | 2,49 | 4,18% | 585.657,00 |
| 23.02.2024 | 2,42 | 2,48 | 2,37 | 2,39 | -1,24% | 989.925,00 |
| 22.02.2024 | 2,50 | 2,51 | 2,41 | 2,42 | -3,59% | 538.210,00 |
| 21.02.2024 | 2,58 | 2,58 | 2,50 | 2,51 | -2,71% | 328.766,00 |
| 20.02.2024 | 2,64 | 2,68 | 2,57 | 2,58 | -2,27% | 545.247,00 |
| 16.02.2024 | 2,63 | 2,66 | 2,58 | 2,64 | 0,76% | 256.509,00 |
| 15.02.2024 | 2,55 | 2,65 | 2,55 | 2,62 | 3,56% | 365.567,00 |
| 14.02.2024 | 2,54 | 2,58 | 2,51 | 2,53 | 0,00% | 314.828,00 |
| 13.02.2024 | 2,61 | 2,62 | 2,49 | 2,53 | -5,24% | 472.812,00 |
| 12.02.2024 | 2,59 | 2,67 | 2,59 | 2,67 | 1,91% | 249.412,00 |
| 09.02.2024 | 2,65 | 2,68 | 2,59 | 2,62 | -1,13% | 260.909,00 |
| 08.02.2024 | 2,64 | 2,67 | 2,56 | 2,65 | -0,38% | 517.259,00 |
| 07.02.2024 | 2,71 | 2,72 | 2,64 | 2,66 | -1,12% | 393.191,00 |
| 06.02.2024 | 2,68 | 2,75 | 2,65 | 2,69 | 1,13% | 252.320,00 |
| 05.02.2024 | 2,80 | 2,82 | 2,66 | 2,66 | -6,34% | 361.367,00 |
| 02.02.2024 | 2,91 | 2,92 | 2,81 | 2,84 | -4,38% | 312.574,00 |
| 01.02.2024 | 2,83 | 3,02 | 2,83 | 2,97 | 6,07% | 305.677,00 |
| 31.01.2024 | 2,83 | 2,91 | 2,80 | 2,80 | -2,10% | 379.009,00 |
| 30.01.2024 | 2,86 | 2,86 | 2,75 | 2,86 | -1,72% | 589.088,00 |
| 29.01.2024 | 2,91 | 2,92 | 2,86 | 2,91 | 0,69% | 386.741,00 |
| 26.01.2024 | 2,93 | 2,95 | 2,88 | 2,89 | -1,37% | 156.493,00 |
| 25.01.2024 | 2,94 | 2,94 | 2,88 | 2,93 | 1,38% | 258.534,00 |
| 24.01.2024 | 3,08 | 3,08 | 2,88 | 2,89 | -5,25% | 483.397,00 |
| 23.01.2024 | 3,03 | 3,08 | 2,98 | 3,05 | 0,66% | 300.267,00 |
| 22.01.2024 | 3,01 | 3,03 | 2,95 | 3,03 | 0,00% | 311.147,00 |
| 19.01.2024 | 3,04 | 3,06 | 2,97 | 3,03 | 1,00% | 303.472,00 |
| 18.01.2024 | 3,02 | 3,06 | 2,99 | 3,00 | -0,99% | 280.658,00 |
| 17.01.2024 | 3,00 | 3,03 | 2,96 | 3,03 | 0,33% | 450.798,00 |
| 16.01.2024 | 3,06 | 3,08 | 3,00 | 3,02 | -2,89% | 786.613,00 |
| 12.01.2024 | 3,10 | 3,20 | 3,00 | 3,11 | 2,30% | 455.309,00 |
| 11.01.2024 | 3,03 | 3,07 | 3,00 | 3,04 | -0,65% | 421.941,00 |
| 10.01.2024 | 3,06 | 3,08 | 3,03 | 3,06 | 0,99% | 199.634,00 |
| 09.01.2024 | 3,10 | 3,10 | 3,03 | 3,03 | -2,26% | 396.617,00 |