Elemental Royalty Corporation ELE
NASDAQ · Vereinigte Staaten · Energierohstoffe
$18,63-0,47 (-2,45 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,69 | -2,15 % | $19,10 | $19,17 | $18,60 | 87,42K |
| 2026-09-30 | $19,10 | -3,34 % | $19,97 | $19,97 | $19,10 | 433,90K |
| 2026-09-29 | $19,76 | +0,36 % | $19,81 | $20,02 | $19,50 | 279,20K |
| 2026-09-28 | $19,69 | -5,06 % | $19,77 | $20,24 | $19,30 | 444,70K |
| 2026-09-25 | $20,74 | +2,93 % | $20,15 | $20,93 | $20,08 | 444,60K |
| 2026-09-24 | $20,15 | -1,37 % | $20,20 | $20,41 | $19,44 | 562,10K |
| 2026-09-23 | $20,43 | -4,67 % | $20,88 | $20,92 | $20,22 | 351,80K |
| 2026-09-22 | $21,43 | -1,34 % | $21,90 | $22,50 | $20,95 | 560,10K |
| 2026-09-21 | $21,72 | +1,97 % | $21,30 | $21,77 | $21,17 | 290,90K |
| 2026-09-18 | $21,30 | -1,21 % | $21,80 | $21,80 | $20,85 | 2,08M |
| 2026-09-17 | $21,56 | +7,69 % | $20,85 | $21,72 | $20,67 | 490,20K |
| 2026-09-16 | $20,02 | -4,07 % | $21,14 | $21,23 | $19,50 | 903,10K |
| 2026-09-15 | $20,87 | -1,09 % | $21,07 | $21,07 | $20,27 | 437,30K |
| 2026-09-14 | $21,10 | -1,54 % | $20,96 | $21,23 | $20,48 | 514,00K |
| 2026-09-11 | $21,43 | +2,39 % | $21,29 | $21,73 | $21,06 | 185,90K |
| 2026-09-10 | $20,93 | -1,04 % | $20,55 | $20,96 | $20,24 | 207,50K |
| 2026-09-09 | $21,15 | +0,57 % | $21,40 | $21,87 | $21,11 | 307,90K |
| 2026-09-08 | $21,03 | -0,76 % | $20,99 | $21,35 | $20,96 | 165,70K |
| 2026-09-04 | $21,19 | -2,17 % | $20,96 | $21,66 | $20,90 | 177,00K |
| 2026-09-03 | $21,66 | +1,64 % | $22,13 | $22,24 | $21,23 | 305,00K |
| 2026-09-02 | $21,31 | +3,70 % | $20,76 | $21,52 | $20,76 | 265,50K |
| 2026-09-01 | $20,55 | -4,51 % | $20,67 | $21,21 | $20,43 | 291,80K |
| 2026-08-31 | $21,52 | 0,00 % | $21,50 | $21,69 | $21,12 | 385,60K |
| 2026-08-28 | $21,52 | -3,76 % | $22,60 | $22,66 | $21,34 | 289,20K |
| 2026-08-27 | $22,36 | +2,05 % | $21,87 | $22,43 | $21,73 | 162,30K |
| 2026-08-26 | $21,91 | -3,86 % | $22,35 | $22,59 | $21,88 | 225,10K |
| 2026-08-25 | $22,79 | +1,20 % | $22,25 | $22,89 | $22,20 | 273,00K |
| 2026-08-24 | $22,52 | +1,21 % | $22,41 | $22,75 | $22,00 | 281,80K |
| 2026-08-21 | $22,25 | +1,51 % | $22,67 | $22,70 | $21,87 | 264,20K |
| 2026-08-20 | $21,92 | -1,31 % | $22,01 | $22,58 | $21,64 | 260,20K |
| 2026-08-19 | $22,21 | +7,29 % | $21,83 | $22,29 | $21,23 | 399,80K |
| 2026-08-18 | $20,70 | -2,54 % | $20,91 | $21,08 | $20,55 | 207,70K |
| 2026-08-17 | $21,24 | +0,85 % | $21,16 | $21,50 | $20,85 | 346,60K |
| 2026-08-14 | $21,06 | +2,68 % | $20,75 | $21,55 | $20,75 | 286,80K |
| 2026-08-13 | $20,51 | +0,15 % | $20,02 | $20,84 | $19,92 | 379,10K |
| 2026-08-12 | $20,48 | +5,57 % | $19,75 | $20,53 | $19,45 | 444,20K |
| 2026-08-11 | $19,40 | +1,68 % | $18,92 | $19,48 | $18,92 | 215,70K |
| 2026-08-10 | $19,08 | -0,47 % | $19,01 | $19,32 | $18,65 | 271,40K |
| 2026-08-07 | $19,17 | +7,52 % | $18,85 | $19,36 | $18,75 | 489,30K |
| 2026-08-06 | $17,83 | +0,17 % | $17,80 | $18,06 | $17,48 | 154,30K |
| 2026-08-05 | $17,80 | +7,10 % | $17,20 | $18,00 | $17,17 | 347,80K |
| 2026-08-04 | $16,62 | +3,49 % | $16,27 | $16,81 | $16,07 | 221,70K |
| 2026-08-03 | $16,06 | +2,49 % | $15,60 | $16,08 | $15,51 | 150,10K |
| 2026-07-31 | $15,67 | -2,73 % | $15,77 | $15,96 | $15,31 | 146,50K |
| 2026-07-30 | $16,11 | +6,62 % | $15,52 | $16,14 | $15,32 | 170,50K |
| 2026-07-29 | $15,11 | -1,56 % | $15,28 | $15,59 | $14,80 | 250,40K |
| 2026-07-28 | $15,35 | -3,40 % | $15,72 | $15,77 | $15,17 | 177,80K |
| 2026-07-27 | $15,89 | +1,21 % | $16,01 | $16,01 | $15,35 | 183,50K |
| 2026-07-24 | $15,70 | +0,38 % | $15,51 | $16,12 | $15,42 | 228,80K |
| 2026-07-23 | $15,64 | -1,45 % | $15,63 | $15,73 | $15,14 | 291,10K |
| 2026-07-22 | $15,87 | +0,13 % | $16,22 | $17,01 | $15,82 | 294,80K |
| 2026-07-21 | $15,85 | +8,79 % | $15,11 | $15,96 | $14,90 | 304,40K |
| 2026-07-20 | $14,57 | +0,90 % | $14,37 | $14,84 | $14,37 | 257,80K |
| 2026-07-17 | $14,44 | -0,62 % | $14,43 | $14,76 | $14,10 | 296,30K |
| 2026-07-16 | $14,53 | -7,69 % | $15,31 | $15,52 | $14,29 | 474,60K |
| 2026-07-15 | $15,74 | -3,02 % | $16,18 | $16,30 | $15,37 | 289,80K |
| 2026-07-14 | $16,23 | +5,66 % | $15,91 | $16,28 | $15,91 | 257,80K |
| 2026-07-13 | $15,36 | -4,06 % | $15,87 | $15,95 | $15,07 | 382,90K |
| 2026-07-10 | $16,01 | +0,44 % | $15,81 | $16,19 | $15,67 | 298,20K |
| 2026-07-09 | $15,94 | +1,85 % | $15,93 | $16,08 | $15,73 | 270,00K |
| 2026-07-08 | $15,65 | -3,51 % | $16,00 | $16,20 | $15,16 | 396,40K |
| 2026-07-07 | $16,22 | -4,31 % | $16,95 | $16,95 | $15,98 | 279,40K |
| 2026-07-06 | $16,95 | -0,94 % | $17,45 | $17,64 | $16,65 | 206,90K |
| 2026-07-02 | $17,11 | -5,78 % | $18,73 | $18,79 | $16,90 | 388,30K |
| 2026-07-01 | $18,16 | +4,01 % | $17,40 | $18,78 | $17,40 | 320,10K |
| 2026-06-30 | $17,46 | +6,85 % | $16,22 | $17,55 | $16,22 | 309,00K |
| 2026-06-29 | $16,34 | +0,12 % | $16,27 | $16,47 | $15,80 | 426,50K |
| 2026-06-26 | $16,32 | +7,65 % | $15,25 | $16,58 | $15,25 | 5,21M |
| 2026-06-25 | $15,16 | +0,73 % | $15,36 | $15,69 | $15,02 | 330,70K |
| 2026-06-24 | $15,05 | -4,20 % | $15,27 | $15,49 | $14,91 | 430,70K |
| 2026-06-23 | $15,71 | -1,57 % | $15,25 | $15,84 | $15,05 | 279,30K |
| 2026-06-22 | $15,96 | +0,50 % | $15,25 | $16,00 | $15,25 | 356,50K |
| 2026-06-18 | $15,88 | -4,51 % | $16,66 | $17,11 | $15,46 | 890,10K |
| 2026-06-17 | $16,63 | -0,54 % | $16,86 | $17,41 | $16,55 | 267,80K |
| 2026-06-16 | $16,72 | +3,47 % | $16,20 | $17,01 | $16,10 | 213,20K |
| 2026-06-15 | $16,16 | +5,41 % | $16,42 | $16,88 | $16,00 | 304,00K |
| 2026-06-12 | $15,33 | +3,65 % | $15,42 | $15,51 | $14,60 | 328,50K |
| 2026-06-11 | $14,79 | +3,35 % | $14,42 | $15,13 | $14,26 | 798,40K |
| 2026-06-10 | $14,31 | -3,44 % | $14,46 | $14,86 | $14,28 | 266,10K |
| 2026-06-09 | $14,82 | -3,58 % | $15,50 | $15,57 | $14,45 | 328,40K |
| 2026-06-08 | $15,37 | +2,95 % | $14,94 | $15,60 | $14,94 | 329,30K |
| 2026-06-05 | $14,93 | -12,28 % | $16,55 | $16,78 | $14,80 | 467,20K |
| 2026-06-04 | $17,02 | +0,24 % | $17,06 | $17,71 | $16,88 | 234,00K |
| 2026-06-03 | $16,98 | -5,14 % | $17,41 | $17,75 | $16,80 | 167,10K |
| 2026-06-02 | $17,90 | +3,41 % | $17,62 | $18,00 | $17,40 | 156,40K |
| 2026-06-01 | $17,31 | -2,97 % | $17,43 | $17,93 | $17,31 | 220,30K |
| 2026-05-29 | $17,84 | +0,96 % | $17,49 | $18,30 | $17,40 | 189,10K |
| 2026-05-28 | $17,67 | -0,34 % | $17,54 | $17,78 | $17,35 | 247,40K |
| 2026-05-27 | $17,73 | -0,06 % | $17,42 | $18,08 | $17,01 | 241,80K |
| 2026-05-26 | $17,74 | +5,72 % | $16,76 | $18,11 | $16,76 | 455,10K |