Comparing Back to the side-by-side chart ↗
Elemental Royalty Corporation (ELE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.73 | 17.24 | 16.57 | 16.71 | -0.30% | 385,733 |
| 2026-10-15 | 15.90 | 16.79 | 15.64 | 16.76 | +6.92% | 514,040 |
| 2026-10-14 | 16.37 | 16.38 | 15.44 | 15.68 | -7.63% | 629,122 |
| 2026-10-13 | 17.62 | 17.77 | 16.80 | 16.97 | -3.03% | 316,095 |
| 2026-10-12 | 17.76 | 17.84 | 17.46 | 17.50 | -2.02% | 179,887 |
| 2026-10-09 | 17.81 | 18.04 | 17.69 | 17.86 | +2.17% | 289,690 |
| 2026-10-08 | 17.41 | 17.71 | 17.32 | 17.48 | +0.06% | 356,621 |
| 2026-10-07 | 17.57 | 17.75 | 17.10 | 17.47 | -3.80% | 252,099 |
| 2026-10-06 | 18.21 | 18.44 | 17.90 | 18.16 | +0.44% | 272,535 |
| 2026-10-05 | 18.12 | 18.18 | 17.61 | 18.08 | -0.50% | 336,266 |
| 2026-10-02 | 18.81 | 18.82 | 17.83 | 18.17 | -1.09% | 497,745 |
| 2026-10-01 | 19.10 | 19.16 | 18.34 | 18.37 | -3.82% | 322,929 |
| 2026-09-30 | 19.97 | 19.97 | 19.10 | 19.10 | -3.34% | 434,013 |
| 2026-09-29 | 19.81 | 20.02 | 19.50 | 19.76 | +0.36% | 279,222 |
| 2026-09-28 | 19.77 | 20.24 | 19.30 | 19.69 | -5.06% | 444,740 |
| 2026-09-25 | 20.15 | 20.93 | 20.08 | 20.74 | +2.93% | 444,659 |
| 2026-09-24 | 20.20 | 20.41 | 19.44 | 20.15 | -1.37% | 562,112 |
| 2026-09-23 | 20.88 | 20.91 | 20.22 | 20.43 | -4.67% | 351,793 |
| 2026-09-22 | 21.90 | 22.50 | 20.95 | 21.43 | -1.34% | 560,344 |
| 2026-09-21 | 21.30 | 21.77 | 21.17 | 21.72 | +1.97% | 291,114 |
| 2026-09-18 | 21.80 | 21.80 | 20.85 | 21.30 | -1.21% | 2,080,455 |
| 2026-09-17 | 20.85 | 21.72 | 20.67 | 21.56 | +7.69% | 490,296 |
| 2026-09-16 | 21.14 | 21.23 | 19.50 | 20.02 | -4.07% | 903,217 |
| 2026-09-15 | 21.07 | 21.07 | 20.27 | 20.87 | -1.09% | 437,309 |
| 2026-09-14 | 20.96 | 21.23 | 20.48 | 21.10 | -1.54% | 514,042 |
| 2026-09-11 | 21.29 | 21.73 | 21.06 | 21.43 | +2.39% | 185,887 |
| 2026-09-10 | 20.55 | 20.96 | 20.24 | 20.93 | -1.04% | 207,585 |
| 2026-09-09 | 21.40 | 21.87 | 21.11 | 21.15 | +0.57% | 307,909 |
| 2026-09-08 | 20.99 | 21.35 | 20.96 | 21.03 | -0.76% | 165,714 |
| 2026-09-04 | 20.96 | 21.66 | 20.90 | 21.19 | -2.17% | 177,031 |
| 2026-09-03 | 22.13 | 22.24 | 21.23 | 21.66 | +1.64% | 305,022 |
| 2026-09-02 | 20.76 | 21.52 | 20.76 | 21.31 | +3.70% | 265,505 |
| 2026-09-01 | 20.67 | 21.21 | 20.43 | 20.55 | -4.51% | 291,773 |
| 2026-08-31 | 21.50 | 21.69 | 21.12 | 21.52 | +0.00% | 385,696 |
| 2026-08-28 | 22.60 | 22.66 | 21.34 | 21.52 | -3.76% | 289,291 |
| 2026-08-27 | 21.87 | 22.43 | 21.73 | 22.36 | +2.05% | 162,323 |
| 2026-08-26 | 22.35 | 22.59 | 21.88 | 21.91 | -3.86% | 225,107 |
| 2026-08-25 | 22.25 | 22.89 | 22.20 | 22.79 | +1.20% | 273,210 |
| 2026-08-24 | 22.41 | 22.75 | 22.00 | 22.52 | +1.21% | 281,810 |
| 2026-08-21 | 22.67 | 22.70 | 21.87 | 22.25 | +1.51% | 264,226 |
| 2026-08-20 | 22.01 | 22.59 | 21.64 | 21.92 | -1.31% | 260,522 |
| 2026-08-19 | 21.83 | 22.29 | 21.23 | 22.21 | +7.29% | 399,831 |
| 2026-08-18 | 20.91 | 21.08 | 20.55 | 20.70 | -2.54% | 207,773 |
| 2026-08-17 | 21.16 | 21.50 | 20.85 | 21.24 | +0.85% | 346,611 |
| 2026-08-14 | 20.75 | 21.55 | 20.75 | 21.06 | +2.68% | 287,024 |
| 2026-08-13 | 20.02 | 20.84 | 19.92 | 20.51 | +0.15% | 379,058 |
| 2026-08-12 | 19.75 | 20.53 | 19.45 | 20.48 | +5.57% | 444,222 |
| 2026-08-11 | 18.92 | 19.48 | 18.92 | 19.40 | +1.68% | 215,701 |
| 2026-08-10 | 19.01 | 19.32 | 18.64 | 19.08 | -0.47% | 271,427 |
| 2026-08-07 | 18.85 | 19.36 | 18.75 | 19.17 | +7.52% | 489,287 |
| 2026-08-06 | 17.80 | 18.06 | 17.48 | 17.83 | +0.17% | 154,254 |
| 2026-08-05 | 17.20 | 18.00 | 17.17 | 17.80 | +7.10% | 347,817 |
| 2026-08-04 | 16.27 | 16.81 | 16.07 | 16.62 | +3.49% | 221,683 |
| 2026-08-03 | 15.60 | 16.08 | 15.51 | 16.06 | +2.49% | 150,135 |
| 2026-07-31 | 15.77 | 15.96 | 15.31 | 15.67 | -2.73% | 146,545 |
| 2026-07-30 | 15.52 | 16.14 | 15.32 | 16.11 | +6.62% | 170,511 |
| 2026-07-29 | 15.28 | 15.59 | 14.80 | 15.11 | -1.56% | 251,420 |
| 2026-07-28 | 15.72 | 15.77 | 15.17 | 15.35 | -3.40% | 177,883 |
| 2026-07-27 | 16.01 | 16.01 | 15.35 | 15.89 | +1.21% | 183,531 |
| 2026-07-24 | 15.51 | 16.12 | 15.42 | 15.70 | +0.38% | 228,763 |
| 2026-07-23 | 15.63 | 15.72 | 15.14 | 15.64 | -1.45% | 291,114 |
| 2026-07-22 | 16.22 | 17.01 | 15.82 | 15.87 | +0.13% | 294,874 |
| 2026-07-21 | 15.11 | 15.96 | 14.90 | 15.85 | +8.79% | 304,433 |
| 2026-07-20 | 14.37 | 14.84 | 14.37 | 14.57 | +0.90% | 257,779 |
| 2026-07-17 | 14.43 | 14.76 | 14.10 | 14.44 | -0.62% | 296,278 |
| 2026-07-16 | 15.31 | 15.52 | 14.29 | 14.53 | -7.69% | 474,651 |
| 2026-07-15 | 16.18 | 16.30 | 15.37 | 15.74 | -3.02% | 289,755 |
| 2026-07-14 | 15.91 | 16.28 | 15.91 | 16.23 | +5.66% | 257,808 |
| 2026-07-13 | 15.87 | 15.95 | 15.07 | 15.36 | -4.06% | 382,949 |
| 2026-07-10 | 15.81 | 16.19 | 15.67 | 16.01 | +0.44% | 298,296 |
| 2026-07-09 | 15.93 | 16.09 | 15.73 | 15.94 | +1.85% | 269,958 |
| 2026-07-08 | 16.00 | 16.20 | 15.16 | 15.65 | -3.51% | 396,408 |
| 2026-07-07 | 16.95 | 16.95 | 15.98 | 16.22 | -4.31% | 279,607 |
| 2026-07-06 | 17.45 | 17.64 | 16.65 | 16.95 | -0.94% | 206,886 |
| 2026-07-02 | 18.73 | 18.79 | 16.90 | 17.11 | -5.78% | 388,277 |
| 2026-07-01 | 17.40 | 18.78 | 17.40 | 18.16 | +4.01% | 320,106 |
| 2026-06-30 | 16.22 | 17.55 | 16.21 | 17.46 | +6.85% | 309,309 |
| 2026-06-29 | 16.27 | 16.47 | 15.80 | 16.34 | +0.12% | 426,606 |
| 2026-06-26 | 15.25 | 16.58 | 15.25 | 16.32 | +7.65% | 5,214,674 |
| 2026-06-25 | 15.36 | 15.69 | 15.02 | 15.16 | +0.73% | 330,757 |
| 2026-06-24 | 15.27 | 15.49 | 14.91 | 15.05 | -4.20% | 430,707 |
| 2026-06-23 | 15.25 | 15.84 | 15.05 | 15.71 | -1.57% | 279,276 |
| 2026-06-22 | 15.25 | 16.00 | 15.25 | 15.96 | +0.50% | 356,475 |
| 2026-06-18 | 16.66 | 17.11 | 15.46 | 15.88 | -4.51% | 890,087 |
| 2026-06-17 | 16.86 | 17.41 | 16.55 | 16.63 | -0.54% | 267,900 |
| 2026-06-16 | 16.20 | 17.01 | 16.10 | 16.72 | +3.47% | 213,208 |
| 2026-06-15 | 16.42 | 16.88 | 16.00 | 16.16 | +5.41% | 304,850 |
| 2026-06-12 | 15.42 | 15.51 | 14.60 | 15.33 | +3.65% | 328,612 |
| 2026-06-11 | 14.42 | 15.13 | 14.26 | 14.79 | +3.35% | 798,410 |
| 2026-06-10 | 14.46 | 14.86 | 14.28 | 14.31 | -3.44% | 266,275 |
| 2026-06-09 | 15.50 | 15.57 | 14.45 | 14.82 | -3.58% | 328,377 |
| 2026-06-08 | 14.94 | 15.60 | 14.94 | 15.37 | +2.95% | 329,327 |
| 2026-06-05 | 16.55 | 16.79 | 14.80 | 14.93 | -12.28% | 467,190 |
| 2026-06-04 | 17.06 | 17.71 | 16.88 | 17.02 | +0.24% | 234,042 |
| 2026-06-03 | 17.41 | 17.75 | 16.80 | 16.98 | -5.14% | 167,149 |
| 2026-06-02 | 17.62 | 18.00 | 17.40 | 17.90 | +3.41% | 156,474 |
| 2026-06-01 | 17.43 | 17.93 | 17.31 | 17.31 | -2.97% | 220,332 |
| 2026-05-29 | 17.49 | 18.30 | 17.40 | 17.84 | +0.96% | 189,412 |
| 2026-05-28 | 17.54 | 17.78 | 17.35 | 17.67 | -0.34% | 247,528 |
| 2026-05-27 | 17.42 | 18.08 | 17.01 | 17.73 | -0.06% | 241,763 |
| 2026-05-26 | 16.76 | 18.11 | 16.76 | 17.74 | +5.72% | 455,124 |
| 2026-05-22 | 16.85 | 17.00 | 16.52 | 16.78 | -1.47% | 276,867 |
| 2026-05-21 | 16.21 | 17.15 | 16.21 | 17.03 | +2.41% | 226,170 |
| 2026-05-20 | 15.98 | 16.78 | 15.68 | 16.63 | +4.72% | 297,558 |
| 2026-05-19 | 16.75 | 16.81 | 15.77 | 15.88 | -6.37% | 446,684 |
| 2026-05-18 | 16.82 | 17.35 | 16.65 | 16.96 | +0.59% | 258,429 |
| 2026-05-15 | 17.84 | 18.15 | 16.77 | 16.86 | -9.35% | 380,312 |
| 2026-05-14 | 19.40 | 19.70 | 18.17 | 18.60 | -4.27% | 324,878 |
| 2026-05-13 | 19.82 | 20.08 | 19.41 | 19.43 | -3.48% | 180,241 |
| 2026-05-12 | 19.64 | 20.37 | 19.32 | 20.13 | +0.00% | 229,797 |
| 2026-05-11 | 18.96 | 20.64 | 18.87 | 20.13 | +6.73% | 331,267 |
| 2026-05-08 | 17.88 | 19.00 | 17.88 | 18.86 | +7.46% | 374,402 |
| 2026-05-07 | 18.76 | 19.13 | 17.49 | 17.55 | -4.88% | 1,703,325 |
| 2026-05-06 | 17.90 | 18.90 | 17.50 | 18.45 | +8.53% | 407,129 |
| 2026-05-05 | 17.50 | 17.50 | 16.86 | 17.00 | -0.53% | 125,059 |
| 2026-05-04 | 16.56 | 17.63 | 16.56 | 17.09 | +1.48% | 178,617 |
| 2026-05-01 | 16.93 | 17.03 | 16.58 | 16.84 | -1.17% | 150,746 |
| 2026-04-30 | 16.77 | 17.25 | 16.52 | 17.04 | +4.28% | 211,938 |
| 2026-04-29 | 16.84 | 16.97 | 16.32 | 16.34 | -4.05% | 200,561 |
| 2026-04-28 | 17.64 | 17.76 | 16.80 | 17.03 | -5.28% | 192,020 |
| 2026-04-27 | 18.26 | 18.49 | 17.73 | 17.98 | -0.88% | 186,264 |
| 2026-04-24 | 17.99 | 18.35 | 17.52 | 18.14 | +1.97% | 169,840 |
| 2026-04-23 | 18.35 | 18.36 | 17.47 | 17.79 | -4.10% | 159,344 |
| 2026-04-22 | 18.77 | 19.05 | 18.36 | 18.55 | +1.59% | 128,906 |
| 2026-04-21 | 20.07 | 20.08 | 18.20 | 18.26 | -10.45% | 255,868 |
| 2026-04-20 | 20.57 | 20.57 | 20.04 | 20.39 | -0.88% | 131,719 |
| 2026-04-17 | 20.16 | 20.95 | 19.84 | 20.57 | +5.00% | 128,569 |
| 2026-04-16 | 19.89 | 20.17 | 19.40 | 19.59 | -1.16% | 93,741 |
| 2026-04-15 | 20.10 | 20.27 | 19.51 | 19.82 | -2.75% | 143,756 |
| 2026-04-14 | 19.86 | 20.43 | 19.85 | 20.38 | +4.62% | 252,368 |
| 2026-04-13 | 19.64 | 19.99 | 19.26 | 19.48 | -3.13% | 158,821 |
| 2026-04-10 | 19.76 | 20.48 | 19.76 | 20.11 | +2.18% | 183,478 |
| 2026-04-09 | 19.72 | 20.07 | 19.14 | 19.68 | +1.08% | 127,694 |
| 2026-04-08 | 19.72 | 20.14 | 19.17 | 19.47 | +3.51% | 206,611 |
| 2026-04-07 | 18.50 | 19.00 | 18.02 | 18.81 | +0.37% | 149,448 |
| 2026-04-06 | 19.19 | 19.51 | 18.66 | 18.74 | -2.34% | 229,355 |
| 2026-04-02 | 18.43 | 19.82 | 18.30 | 19.19 | -2.24% | 156,530 |
| 2026-04-01 | 19.26 | 20.50 | 18.81 | 19.63 | +4.19% | 409,679 |
| 2026-03-31 | 17.28 | 19.19 | 17.25 | 18.84 | +12.14% | 818,194 |
| 2026-03-30 | 17.72 | 17.91 | 16.61 | 16.80 | -3.50% | 184,591 |
| 2026-03-27 | 16.67 | 18.09 | 16.51 | 17.41 | +4.69% | 280,594 |
| 2026-03-26 | 18.12 | 18.50 | 16.56 | 16.63 | -10.59% | 306,692 |
| 2026-03-25 | 18.10 | 19.89 | 18.10 | 18.60 | +5.86% | 391,963 |
| 2026-03-24 | 17.45 | 17.79 | 16.81 | 17.57 | -0.34% | 235,564 |
| 2026-03-23 | 17.00 | 18.36 | 16.93 | 17.63 | +2.98% | 403,412 |
| 2026-03-20 | 18.09 | 18.22 | 16.90 | 17.12 | -6.70% | 2,017,427 |
| 2026-03-19 | 18.88 | 19.68 | 17.85 | 18.35 | -8.62% | 523,930 |
| 2026-03-18 | 21.46 | 22.00 | 20.02 | 20.08 | -9.35% | 398,239 |
| 2026-03-17 | 22.83 | 23.27 | 22.05 | 22.15 | -2.29% | 239,406 |
| 2026-03-16 | 23.27 | 24.78 | 22.50 | 22.67 | +1.36% | 479,426 |
| 2026-03-13 | 24.07 | 24.18 | 22.06 | 22.36 | -7.77% | 492,700 |
| 2026-03-12 | 22.41 | 24.64 | 21.50 | 24.25 | +7.40% | 1,069,282 |
| 2026-03-11 | 23.00 | 23.01 | 21.76 | 22.58 | -2.55% | 224,819 |
| 2026-03-10 | 23.17 | 24.17 | 23.06 | 23.17 | +0.17% | 204,384 |
| 2026-03-09 | 22.00 | 23.14 | 21.50 | 23.13 | +1.67% | 187,704 |
| 2026-03-06 | 21.96 | 23.20 | 21.12 | 22.75 | +4.55% | 306,664 |
| 2026-03-05 | 22.98 | 23.21 | 21.50 | 21.76 | -5.06% | 191,636 |
| 2026-03-04 | 21.81 | 23.15 | 21.50 | 22.92 | +6.31% | 309,112 |
| 2026-03-03 | 22.36 | 22.36 | 20.87 | 21.56 | -7.90% | 318,274 |
| 2026-03-02 | 23.96 | 24.00 | 22.60 | 23.41 | -0.93% | 190,365 |
| 2026-02-27 | 23.00 | 23.74 | 22.66 | 23.63 | +2.21% | 152,333 |
| 2026-02-26 | 22.38 | 23.12 | 22.10 | 23.12 | +2.71% | 89,671 |
| 2026-02-25 | 23.22 | 23.22 | 22.50 | 22.51 | -2.13% | 160,762 |
| 2026-02-24 | 21.51 | 23.13 | 21.16 | 23.00 | +3.93% | 140,920 |
| 2026-02-23 | 22.32 | 22.94 | 21.64 | 22.13 | +0.32% | 189,430 |
| 2026-02-20 | 21.54 | 22.33 | 21.17 | 22.06 | +2.41% | 204,260 |
| 2026-02-19 | 20.46 | 21.60 | 20.07 | 21.54 | +5.28% | 212,677 |
| 2026-02-18 | 19.75 | 21.01 | 19.54 | 20.46 | +5.41% | 214,701 |
| 2026-02-17 | 20.90 | 20.90 | 18.90 | 19.41 | -7.79% | 201,290 |
| 2026-02-13 | 20.00 | 21.13 | 20.00 | 21.05 | +5.89% | 138,714 |
| 2026-02-12 | 20.78 | 20.96 | 19.76 | 19.88 | -4.42% | 299,777 |
| 2026-02-11 | 21.67 | 21.75 | 20.58 | 20.80 | -2.39% | 194,398 |
| 2026-02-10 | 20.95 | 22.00 | 20.37 | 21.31 | +2.30% | 230,077 |
| 2026-02-09 | 19.56 | 20.85 | 19.54 | 20.83 | +8.38% | 210,912 |
| 2026-02-06 | 18.65 | 19.40 | 18.63 | 19.22 | +4.51% | 323,237 |
| 2026-02-05 | 20.02 | 20.48 | 18.30 | 18.39 | -13.05% | 641,386 |
| 2026-02-04 | 21.92 | 22.09 | 20.10 | 21.15 | -0.84% | 320,284 |
| 2026-02-03 | 21.31 | 21.85 | 20.68 | 21.33 | +5.02% | 335,632 |
| 2026-02-02 | 21.85 | 22.15 | 19.90 | 20.31 | -9.01% | 512,494 |
| 2026-01-30 | 23.94 | 23.98 | 21.99 | 22.32 | -5.34% | 899,516 |
| 2026-01-29 | 21.62 | 26.96 | 19.28 | 23.58 | +13.31% | 2,193,893 |
| 2026-01-28 | 21.83 | 21.83 | 20.00 | 20.81 | +0.58% | 196,824 |
| 2026-01-27 | 20.53 | 20.76 | 19.40 | 20.69 | +4.87% | 174,179 |
| 2026-01-26 | 21.50 | 22.00 | 19.62 | 19.73 | -5.96% | 371,879 |
| 2026-01-23 | 19.77 | 21.03 | 19.69 | 20.98 | +6.12% | 195,523 |
| 2026-01-22 | 20.00 | 20.11 | 19.43 | 19.77 | -0.80% | 232,351 |
| 2026-01-21 | 20.54 | 20.81 | 19.75 | 19.93 | -1.97% | 195,393 |
| 2026-01-20 | 20.12 | 22.01 | 19.95 | 20.33 | +1.90% | 371,437 |
| 2026-01-16 | 20.16 | 20.78 | 19.30 | 19.95 | -0.99% | 225,752 |
| 2026-01-15 | 19.83 | 20.20 | 19.26 | 20.15 | +1.66% | 143,360 |
| 2026-01-14 | 20.17 | 20.98 | 19.65 | 19.82 | -1.29% | 346,263 |
| 2026-01-13 | 19.41 | 20.24 | 18.90 | 20.08 | +3.93% | 301,986 |
| 2026-01-12 | 18.46 | 19.40 | 18.25 | 19.32 | +6.15% | 381,864 |
| 2026-01-09 | 18.12 | 18.43 | 17.54 | 18.20 | +1.79% | 189,672 |
| 2026-01-08 | 17.99 | 17.99 | 17.06 | 17.88 | +0.56% | 196,655 |
| 2026-01-07 | 17.05 | 18.10 | 16.65 | 17.78 | +4.22% | 229,871 |
| 2026-01-06 | 16.87 | 17.16 | 16.68 | 17.06 | +2.96% | 162,776 |
| 2026-01-05 | 16.20 | 17.18 | 16.07 | 16.57 | +4.94% | 175,678 |
| 2026-01-02 | 17.00 | 17.23 | 15.71 | 15.79 | -6.95% | 210,945 |
| 2025-12-31 | 16.95 | 17.09 | 16.60 | 16.97 | +1.74% | 120,799 |
| 2025-12-30 | 16.77 | 17.18 | 16.19 | 16.68 | +1.40% | 178,334 |
| 2025-12-29 | 17.30 | 17.30 | 16.00 | 16.45 | -7.06% | 240,165 |
| 2025-12-26 | 17.10 | 17.77 | 17.00 | 17.70 | +5.67% | 215,962 |
| 2025-12-24 | 16.71 | 17.00 | 16.42 | 16.75 | +2.01% | 119,953 |
| 2025-12-23 | 16.46 | 16.63 | 16.21 | 16.42 | +1.17% | 75,030 |
| 2025-12-22 | 16.60 | 16.80 | 16.07 | 16.23 | -0.61% | 164,576 |
| 2025-12-19 | 14.99 | 16.36 | 14.99 | 16.33 | +8.50% | 238,349 |
| 2025-12-18 | 14.99 | 15.35 | 14.89 | 15.05 | +0.33% | 113,678 |
| 2025-12-17 | 15.52 | 15.60 | 15.00 | 15.00 | -3.04% | 96,678 |
| 2025-12-16 | 15.57 | 15.82 | 15.30 | 15.47 | -0.13% | 107,610 |
| 2025-12-15 | 15.30 | 15.90 | 15.29 | 15.49 | +2.72% | 142,583 |
| 2025-12-12 | 15.75 | 15.75 | 14.95 | 15.08 | -0.46% | 128,921 |
| 2025-12-11 | 15.11 | 15.48 | 14.90 | 15.15 | +1.13% | 185,173 |
| 2025-12-10 | 14.63 | 15.13 | 14.40 | 14.98 | +2.39% | 149,901 |
| 2025-12-09 | 14.11 | 14.70 | 14.11 | 14.63 | +3.69% | 135,721 |
| 2025-12-08 | 14.50 | 14.77 | 14.01 | 14.11 | -2.69% | 151,816 |
| 2025-12-05 | 15.00 | 15.05 | 14.50 | 14.50 | -1.76% | 103,096 |
| 2025-12-04 | 14.47 | 14.91 | 14.46 | 14.76 | -1.60% | 181,471 |
| 2025-12-03 | 15.88 | 15.92 | 14.87 | 15.00 | -3.54% | 151,865 |
| 2025-12-02 | 15.45 | 15.85 | 14.90 | 15.55 | +2.00% | 289,223 |
| 2025-12-01 | 14.50 | 15.43 | 14.22 | 15.24 | +6.61% | 413,271 |
| 2025-11-28 | 14.94 | 15.20 | 14.30 | 14.30 | +0.42% | 113,444 |
| 2025-11-26 | 12.97 | 14.51 | 12.83 | 14.24 | +10.39% | 238,688 |
| 2025-11-25 | 13.00 | 13.02 | 12.80 | 12.90 | +0.86% | 188,613 |
| 2025-11-24 | 12.75 | 12.91 | 12.59 | 12.79 | +1.59% | 302,816 |
| 2025-11-21 | 13.75 | 13.75 | 12.58 | 12.59 | -2.59% | 219,034 |
| 2025-11-20 | 12.97 | 13.85 | 12.93 | 12.93 | -2.82% | 132,352 |
| 2025-11-19 | 13.65 | 14.09 | 13.19 | 13.30 | -2.42% | 227,478 |
| 2025-11-18 | 14.53 | 14.83 | 13.63 | 13.63 | -8.15% | 338,618 |
| 2025-11-17 | 14.76 | 15.98 | 14.61 | 14.84 | -5.05% | 224,533 |
| 2025-11-14 | 16.10 | 16.22 | 15.15 | 15.63 | +0.84% | 26,316 |
| 2025-11-13 | 15.00 | 16.03 | 15.00 | 15.50 | +5.95% | 42,302 |
| 2025-11-12 | 14.21 | 14.98 | 14.21 | 14.63 | -0.27% | 14,597 |
| 2025-11-11 | 14.88 | 14.90 | 14.67 | 14.67 | -1.21% | 3,405 |
| 2025-11-10 | 14.71 | 15.51 | 14.62 | 14.85 | +1.71% | 12,772 |
| 2025-11-07 | 13.83 | 14.60 | 13.83 | 14.60 | +5.90% | 12,291 |
| 2025-11-06 | 14.39 | 14.39 | 13.67 | 13.79 | -3.26% | 5,254 |
| 2025-11-05 | 14.09 | 14.27 | 13.85 | 14.25 | +2.67% | 8,358 |
| 2025-11-04 | 14.64 | 14.64 | 13.87 | 13.88 | -5.43% | 18,619 |
| 2025-11-03 | 14.74 | 14.77 | 14.60 | 14.68 | -2.15% | 5,812 |
| 2025-10-31 | 14.92 | 15.10 | 14.63 | 15.00 | +0.52% | 7,671 |
| 2025-10-30 | 15.17 | 15.17 | 14.87 | 14.92 | -1.69% | 4,681 |
| 2025-10-29 | 15.31 | 15.35 | 15.18 | 15.18 | -0.97% | 4,337 |
| 2025-10-28 | 14.92 | 15.33 | 14.90 | 15.33 | +3.78% | 6,172 |
| 2025-10-27 | 15.91 | 16.42 | 14.55 | 14.77 | -6.52% | 15,176 |
| 2025-10-24 | 15.77 | 15.80 | 15.67 | 15.80 | +0.32% | 14,365 |
| 2025-10-23 | 15.98 | 15.98 | 15.50 | 15.75 | +0.17% | 8,139 |
| 2025-10-22 | 15.52 | 15.72 | 15.10 | 15.72 | +0.41% | 4,507 |
| 2025-10-21 | 16.51 | 16.53 | 15.40 | 15.66 | -7.61% | 11,413 |
| 2025-10-20 | 16.60 | 17.12 | 16.60 | 16.95 | +2.73% | 18,591 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+41.36%). Schwächster Monat: Mär (-19.52%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Elemental Royalty Corporation (ELE)?
16.71 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ELE?
26.96 im Hoch und 12.58 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Elemental Royalty Corporation?
Historisch war der stärkste Kalendermonat von ELE der Jan (Durchschnitt +41.36%), der schwächste der Mär (Durchschnitt -19.52%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 274 Tageskerzen im Closelook-Datenlake.