Vox Royalty Corp VOXR
NASDAQ · Vereinigte Staaten · Finanzen
$5,03+0,02 (+0,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,03 | +0,40 % | $5,11 | $5,12 | $4,98 | 434,60K |
| 2026-10-01 | $5,01 | -0,20 % | $5,03 | $5,08 | $4,97 | 361,40K |
| 2026-09-30 | $5,02 | -0,89 % | $5,10 | $5,14 | $5,01 | 632,10K |
| 2026-09-29 | $5,07 | -0,88 % | $5,14 | $5,14 | $4,96 | 724,10K |
| 2026-09-28 | $5,11 | -6,07 % | $5,19 | $5,29 | $5,08 | 467,10K |
| 2026-09-25 | $5,44 | +0,74 % | $5,40 | $5,48 | $5,34 | 314,90K |
| 2026-09-24 | $5,40 | -3,05 % | $5,52 | $5,56 | $5,32 | 400,10K |
| 2026-09-23 | $5,57 | -3,30 % | $5,64 | $5,65 | $5,39 | 283,80K |
| 2026-09-22 | $5,76 | +2,86 % | $5,63 | $5,81 | $5,61 | 393,70K |
| 2026-09-21 | $5,60 | -2,10 % | $5,75 | $5,75 | $5,51 | 347,50K |
| 2026-09-18 | $5,72 | -0,35 % | $5,76 | $5,80 | $5,62 | 931,60K |
| 2026-09-17 | $5,74 | +4,17 % | $5,62 | $5,77 | $5,59 | 322,70K |
| 2026-09-16 | $5,51 | -1,08 % | $5,67 | $5,67 | $5,39 | 350,20K |
| 2026-09-15 | $5,57 | -1,42 % | $5,67 | $5,70 | $5,38 | 394,50K |
| 2026-09-14 | $5,65 | -2,42 % | $5,70 | $5,79 | $5,54 | 458,80K |
| 2026-09-11 | $5,79 | +0,87 % | $5,83 | $5,88 | $5,76 | 362,00K |
| 2026-09-10 | $5,74 | -1,54 % | $5,80 | $5,80 | $5,67 | 380,10K |
| 2026-09-09 | $5,83 | +1,75 % | $5,79 | $5,91 | $5,76 | 400,80K |
| 2026-09-08 | $5,73 | -0,52 % | $5,73 | $5,80 | $5,68 | 382,90K |
| 2026-09-04 | $5,76 | -0,86 % | $5,67 | $5,82 | $5,65 | 292,00K |
| 2026-09-03 | $5,81 | +4,31 % | $5,70 | $5,84 | $5,63 | 349,60K |
| 2026-09-02 | $5,57 | +3,92 % | $5,36 | $5,59 | $5,36 | 423,20K |
| 2026-09-01 | $5,36 | -2,46 % | $5,32 | $5,51 | $5,30 | 398,10K |
| 2026-08-31 | $5,49 | -1,35 % | $5,65 | $5,65 | $5,41 | 320,70K |
| 2026-08-28 | $5,57 | -3,30 % | $5,82 | $5,86 | $5,54 | 394,50K |
| 2026-08-27 | $5,76 | +0,70 % | $5,73 | $5,77 | $5,66 | 372,30K |
| 2026-08-26 | $5,72 | -1,21 % | $5,72 | $6,00 | $5,68 | 516,20K |
| 2026-08-25 | $5,79 | -0,86 % | $5,74 | $5,94 | $5,70 | 380,50K |
| 2026-08-24 | $5,84 | +1,39 % | $5,84 | $5,92 | $5,72 | 591,50K |
| 2026-08-21 | $5,76 | +3,97 % | $5,65 | $5,80 | $5,56 | 558,80K |
| 2026-08-20 | $5,54 | +2,59 % | $5,37 | $5,67 | $5,36 | 513,90K |
| 2026-08-19 | $5,40 | +5,47 % | $5,26 | $5,47 | $5,24 | 508,30K |
| 2026-08-18 | $5,12 | -3,76 % | $5,25 | $5,27 | $5,10 | 288,70K |
| 2026-08-17 | $5,32 | +2,11 % | $5,26 | $5,39 | $5,02 | 763,60K |
| 2026-08-14 | $5,21 | -2,62 % | $5,43 | $5,52 | $5,19 | 573,50K |
| 2026-08-13 | $5,35 | +3,68 % | $5,20 | $5,38 | $5,05 | 538,50K |
| 2026-08-12 | $5,16 | -0,58 % | $5,22 | $5,26 | $5,13 | 663,80K |
| 2026-08-11 | $5,19 | +0,97 % | $5,08 | $5,20 | $5,06 | 441,70K |
| 2026-08-10 | $5,14 | +1,98 % | $5,00 | $5,14 | $4,97 | 587,20K |
| 2026-08-07 | $5,04 | +1,41 % | $5,09 | $5,22 | $5,00 | 630,20K |
| 2026-08-06 | $4,97 | +0,81 % | $4,90 | $4,99 | $4,87 | 429,10K |
| 2026-08-05 | $4,93 | +7,88 % | $4,75 | $4,95 | $4,73 | 644,80K |
| 2026-08-04 | $4,57 | +2,70 % | $4,50 | $4,65 | $4,50 | 346,00K |
| 2026-08-03 | $4,45 | +2,30 % | $4,43 | $4,47 | $4,29 | 325,70K |
| 2026-07-31 | $4,35 | -1,14 % | $4,30 | $4,37 | $4,18 | 379,60K |
| 2026-07-30 | $4,40 | +4,02 % | $4,25 | $4,41 | $4,25 | 238,00K |
| 2026-07-29 | $4,23 | -0,70 % | $4,25 | $4,31 | $4,14 | 306,60K |
| 2026-07-28 | $4,26 | -0,70 % | $4,30 | $4,32 | $4,15 | 361,10K |
| 2026-07-27 | $4,29 | -1,83 % | $4,37 | $4,45 | $4,24 | 393,40K |
| 2026-07-24 | $4,37 | +1,16 % | $4,33 | $4,41 | $4,30 | 261,80K |
| 2026-07-23 | $4,32 | -2,26 % | $4,32 | $4,41 | $4,22 | 271,00K |
| 2026-07-22 | $4,42 | +3,76 % | $4,35 | $4,52 | $4,35 | 302,70K |
| 2026-07-21 | $4,26 | +2,16 % | $4,27 | $4,34 | $4,21 | 527,40K |
| 2026-07-20 | $4,17 | +0,72 % | $4,18 | $4,27 | $4,11 | 470,10K |
| 2026-07-17 | $4,14 | -3,27 % | $4,20 | $4,34 | $4,13 | 658,60K |
| 2026-07-16 | $4,28 | -1,83 % | $4,30 | $4,34 | $4,23 | 590,10K |
| 2026-07-15 | $4,36 | -2,13 % | $4,45 | $4,53 | $4,34 | 356,60K |
| 2026-07-14 | $4,45 | -0,56 % | $4,62 | $4,64 | $4,45 | 388,40K |
| 2026-07-13 | $4,48 | -1,75 % | $4,64 | $4,65 | $4,43 | 330,50K |
| 2026-07-10 | $4,56 | +0,22 % | $4,55 | $4,63 | $4,50 | 225,70K |
| 2026-07-09 | $4,55 | +2,48 % | $4,50 | $4,60 | $4,47 | 274,30K |
| 2026-07-08 | $4,44 | -1,11 % | $4,42 | $4,54 | $4,38 | 427,90K |
| 2026-07-07 | $4,49 | -1,75 % | $4,58 | $4,59 | $4,39 | 546,80K |
| 2026-07-06 | $4,57 | -6,16 % | $4,95 | $4,96 | $4,56 | 502,20K |
| 2026-07-02 | $4,87 | +2,96 % | $4,89 | $5,01 | $4,79 | 657,30K |
| 2026-07-01 | $4,73 | 0,00 % | $4,73 | $4,90 | $4,72 | 395,70K |
| 2026-06-30 | $4,73 | -0,84 % | $4,81 | $4,85 | $4,63 | 446,80K |
| 2026-06-29 | $4,77 | -3,05 % | $4,96 | $4,96 | $4,69 | 550,70K |
| 2026-06-26 | $4,92 | +2,50 % | $4,84 | $4,99 | $4,80 | 1,85M |
| 2026-06-25 | $4,80 | +1,05 % | $4,87 | $4,87 | $4,67 | 625,50K |
| 2026-06-24 | $4,75 | -5,94 % | $4,95 | $5,01 | $4,67 | 1,16M |
| 2026-06-23 | $5,05 | -1,56 % | $4,99 | $5,09 | $4,95 | 389,20K |
| 2026-06-22 | $5,13 | +0,98 % | $5,02 | $5,23 | $4,98 | 917,90K |
| 2026-06-18 | $5,08 | -5,22 % | $5,39 | $5,44 | $5,01 | 544,50K |
| 2026-06-17 | $5,36 | -2,01 % | $5,48 | $5,64 | $5,34 | 427,30K |
| 2026-06-16 | $5,47 | +2,43 % | $5,38 | $5,52 | $5,31 | 361,30K |
| 2026-06-15 | $5,34 | +3,09 % | $5,43 | $5,72 | $5,30 | 596,10K |
| 2026-06-12 | $5,18 | +3,39 % | $5,05 | $5,24 | $5,05 | 456,30K |
| 2026-06-11 | $5,01 | +7,05 % | $4,71 | $5,05 | $4,71 | 575,20K |
| 2026-06-10 | $4,68 | -3,51 % | $4,75 | $4,85 | $4,66 | 625,30K |
| 2026-06-09 | $4,85 | -4,90 % | $5,10 | $5,24 | $4,82 | 446,20K |
| 2026-06-08 | $5,10 | +1,19 % | $5,04 | $5,15 | $5,01 | 407,80K |
| 2026-06-05 | $5,04 | -12,20 % | $5,62 | $5,64 | $5,03 | 443,40K |
| 2026-06-04 | $5,74 | +2,87 % | $5,66 | $5,81 | $5,66 | 251,00K |
| 2026-06-03 | $5,58 | -2,28 % | $5,70 | $5,70 | $5,49 | 444,60K |
| 2026-06-02 | $5,71 | +1,24 % | $5,66 | $5,78 | $5,55 | 361,70K |
| 2026-06-01 | $5,64 | -3,42 % | $5,82 | $5,87 | $5,63 | 424,90K |
| 2026-05-29 | $5,84 | +0,34 % | $5,81 | $6,00 | $5,76 | 361,90K |
| 2026-05-28 | $5,82 | -1,69 % | $5,85 | $5,93 | $5,73 | 616,10K |
| 2026-05-27 | $5,92 | -5,13 % | $6,18 | $6,22 | $5,89 | 313,70K |