148,450$
0,73%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 148,28 | 149,95 | 147,33 | 148,45 | 0,73% | 219.415,00 |
| 16.10.2024 | 146,85 | 148,90 | 145,50 | 147,37 | 1,01% | 340.966,00 |
| 15.10.2024 | 142,17 | 145,99 | 142,17 | 145,90 | 2,52% | 283.384,00 |
| 14.10.2024 | 140,95 | 142,34 | 140,48 | 142,32 | 0,20% | 109.677,00 |
| 11.10.2024 | 141,06 | 142,45 | 140,81 | 142,04 | 1,43% | 252.112,00 |
| 10.10.2024 | 138,31 | 140,27 | 137,79 | 140,04 | 1,75% | 251.243,00 |
| 09.10.2024 | 137,41 | 137,79 | 135,77 | 137,63 | 0,07% | 298.915,00 |
| 08.10.2024 | 135,13 | 137,88 | 135,00 | 137,54 | 0,48% | 291.773,00 |
| 07.10.2024 | 138,10 | 138,28 | 136,40 | 136,88 | -1,50% | 226.485,00 |
| 04.10.2024 | 139,63 | 140,72 | 138,47 | 138,97 | -0,50% | 177.770,00 |
| 03.10.2024 | 140,42 | 141,10 | 139,09 | 139,67 | -1,59% | 181.978,00 |
| 02.10.2024 | 141,72 | 143,43 | 140,77 | 141,92 | 0,11% | 145.621,00 |
| 01.10.2024 | 141,91 | 143,04 | 140,68 | 141,77 | 1,13% | 172.737,00 |
| 30.09.2024 | 141,00 | 141,08 | 138,75 | 140,19 | -1,14% | 423.890,00 |
| 27.09.2024 | 145,62 | 146,33 | 141,76 | 141,80 | -2,59% | 542.520,00 |
| 26.09.2024 | 146,86 | 147,51 | 145,50 | 145,57 | -0,63% | 349.531,00 |
| 25.09.2024 | 146,41 | 147,17 | 144,72 | 146,50 | 0,10% | 329.079,00 |
| 24.09.2024 | 145,21 | 147,65 | 144,46 | 146,36 | 1,79% | 417.568,00 |
| 23.09.2024 | 144,26 | 145,58 | 143,66 | 143,78 | 0,08% | 400.402,00 |
| 20.09.2024 | 141,84 | 144,58 | 141,84 | 143,66 | 2,28% | 341.087,00 |
| 19.09.2024 | 142,34 | 142,39 | 138,73 | 140,46 | 1,07% | 298.928,00 |
| 18.09.2024 | 140,48 | 144,39 | 138,90 | 138,97 | -0,92% | 242.679,00 |
| 17.09.2024 | 140,92 | 142,28 | 139,00 | 140,26 | -0,56% | 215.035,00 |
| 16.09.2024 | 143,29 | 143,29 | 140,24 | 141,05 | -1,49% | 289.869,00 |
| 13.09.2024 | 142,00 | 145,59 | 142,00 | 143,19 | 1,65% | 395.509,00 |
| 12.09.2024 | 138,65 | 141,97 | 138,65 | 140,86 | 3,16% | 264.713,00 |
| 11.09.2024 | 135,51 | 136,86 | 134,36 | 136,55 | 0,35% | 193.468,00 |
| 10.09.2024 | 134,93 | 136,32 | 134,18 | 136,08 | 0,81% | 204.023,00 |
| 09.09.2024 | 134,19 | 135,08 | 133,75 | 134,98 | 0,68% | 155.067,00 |
| 06.09.2024 | 137,35 | 138,38 | 133,83 | 134,07 | -2,52% | 153.621,00 |
| 05.09.2024 | 138,45 | 139,75 | 137,17 | 137,53 | 0,61% | 218.990,00 |
| 04.09.2024 | 135,08 | 137,13 | 134,20 | 136,70 | 1,23% | 275.440,00 |
| 03.09.2024 | 138,19 | 139,16 | 134,03 | 135,04 | -3,66% | 277.097,00 |
| 30.08.2024 | 140,84 | 142,01 | 139,10 | 140,17 | -0,79% | 240.659,00 |
| 29.08.2024 | 140,63 | 142,77 | 140,63 | 141,29 | 0,76% | 163.601,00 |
| 28.08.2024 | 140,29 | 141,10 | 139,10 | 140,22 | -1,11% | 186.556,00 |
| 27.08.2024 | 141,30 | 142,13 | 139,53 | 141,80 | 0,16% | 164.726,00 |
| 26.08.2024 | 142,16 | 142,32 | 141,15 | 141,58 | 0,30% | 182.394,00 |
| 23.08.2024 | 140,39 | 141,39 | 139,52 | 141,15 | 1,55% | 219.707,00 |
| 22.08.2024 | 139,35 | 139,80 | 137,79 | 139,00 | -1,39% | 205.076,00 |
| 21.08.2024 | 139,49 | 141,25 | 138,36 | 140,97 | 1,55% | 274.346,00 |
| 20.08.2024 | 139,10 | 141,05 | 137,83 | 138,82 | 0,58% | 194.686,00 |
| 19.08.2024 | 136,61 | 138,25 | 136,61 | 138,02 | 1,09% | 283.020,00 |
| 16.08.2024 | 133,43 | 136,57 | 133,43 | 136,53 | 2,83% | 306.115,00 |
| 15.08.2024 | 131,83 | 133,38 | 130,56 | 132,77 | 0,94% | 257.432,00 |
| 14.08.2024 | 132,42 | 132,42 | 130,24 | 131,54 | -1,34% | 237.119,00 |
| 13.08.2024 | 133,22 | 134,76 | 132,91 | 133,33 | -0,10% | 353.031,00 |
| 12.08.2024 | 130,62 | 133,81 | 129,55 | 133,47 | 3,02% | 373.037,00 |
| 09.08.2024 | 129,74 | 130,00 | 127,83 | 129,56 | 1,24% | 293.106,00 |
| 08.08.2024 | 128,05 | 131,95 | 127,31 | 127,97 | -0,49% | 328.995,00 |
| 07.08.2024 | 130,79 | 130,79 | 127,93 | 128,60 | -0,36% | 275.691,00 |
| 06.08.2024 | 129,33 | 131,10 | 128,08 | 129,07 | -0,31% | 238.587,00 |
| 05.08.2024 | 127,67 | 132,19 | 125,69 | 129,47 | -3,83% | 364.649,00 |
| 02.08.2024 | 139,66 | 141,05 | 134,36 | 134,62 | -2,13% | 338.037,00 |
| 01.08.2024 | 138,00 | 139,36 | 135,71 | 137,55 | -0,38% | 272.649,00 |
| 31.07.2024 | 137,86 | 139,12 | 137,26 | 138,08 | 1,13% | 365.660,00 |
| 30.07.2024 | 136,45 | 137,46 | 135,55 | 136,54 | 0,66% | 225.440,00 |
| 29.07.2024 | 135,06 | 136,18 | 134,22 | 135,65 | 0,41% | 229.664,00 |
| 26.07.2024 | 137,01 | 137,50 | 134,94 | 135,10 | -0,18% | 186.265,00 |
| 25.07.2024 | 133,72 | 137,31 | 133,33 | 135,35 | -1,54% | 218.937,00 |
| 24.07.2024 | 139,14 | 140,18 | 137,17 | 137,47 | -0,61% | 200.132,00 |
| 23.07.2024 | 137,25 | 138,87 | 136,62 | 138,31 | 0,63% | 188.955,00 |
| 22.07.2024 | 138,18 | 138,40 | 135,65 | 137,44 | -0,54% | 255.175,00 |
| 19.07.2024 | 136,27 | 138,96 | 136,27 | 138,18 | -0,35% | 251.428,00 |
| 18.07.2024 | 139,14 | 139,99 | 137,31 | 138,67 | -0,62% | 227.434,00 |
| 17.07.2024 | 140,16 | 140,95 | 138,77 | 139,54 | -0,37% | 195.670,00 |
| 16.07.2024 | 137,50 | 140,64 | 136,99 | 140,06 | 2,38% | 324.372,00 |
| 15.07.2024 | 135,67 | 137,89 | 135,00 | 136,80 | 0,42% | 185.128,00 |
| 12.07.2024 | 134,93 | 136,59 | 134,41 | 136,23 | 0,25% | 282.063,00 |
| 11.07.2024 | 135,45 | 136,45 | 132,97 | 135,89 | 2,10% | 435.857,00 |
| 10.07.2024 | 132,74 | 134,55 | 132,65 | 133,09 | 1,32% | 266.877,00 |
| 09.07.2024 | 131,12 | 131,74 | 129,65 | 131,36 | 0,17% | 207.378,00 |
| 08.07.2024 | 129,99 | 131,26 | 129,48 | 131,14 | 0,11% | 1.061.829,00 |
| 05.07.2024 | 129,65 | 131,61 | 129,43 | 131,00 | 1,21% | 184.558,00 |
| 03.07.2024 | 127,82 | 130,45 | 127,82 | 129,43 | 2,44% | 181.686,00 |
| 02.07.2024 | 125,38 | 127,00 | 125,00 | 126,35 | 1,07% | 282.237,00 |
| 01.07.2024 | 125,26 | 126,30 | 124,79 | 125,01 | -0,12% | 189.852,00 |
| 28.06.2024 | 126,06 | 127,16 | 124,25 | 125,16 | -0,41% | 349.620,00 |
| 27.06.2024 | 126,57 | 127,09 | 125,38 | 125,68 | 0,59% | 276.771,00 |
| 26.06.2024 | 123,47 | 125,16 | 122,69 | 124,94 | 1,40% | 269.053,00 |
| 25.06.2024 | 123,96 | 124,41 | 122,51 | 123,21 | -1,09% | 211.386,00 |
| 24.06.2024 | 125,59 | 126,08 | 124,35 | 124,57 | -0,22% | 231.280,00 |
| 21.06.2024 | 124,73 | 125,38 | 122,63 | 124,85 | 0,09% | 1.307.070,00 |
| 20.06.2024 | 122,17 | 125,18 | 122,17 | 124,74 | 2,26% | 276.330,00 |
| 18.06.2024 | 121,01 | 122,67 | 120,47 | 121,98 | 0,48% | 267.801,00 |
| 17.06.2024 | 120,69 | 121,84 | 120,00 | 121,40 | -0,19% | 270.887,00 |
| 14.06.2024 | 121,03 | 121,91 | 120,06 | 121,63 | 0,77% | 302.130,00 |
| 13.06.2024 | 121,00 | 122,23 | 119,72 | 120,70 | -1,26% | 218.541,00 |
| 12.06.2024 | 124,26 | 124,75 | 121,40 | 122,24 | -0,25% | 270.096,00 |
| 11.06.2024 | 123,00 | 123,35 | 121,42 | 122,55 | -0,88% | 320.783,00 |
| 10.06.2024 | 123,45 | 123,90 | 122,16 | 123,64 | -0,05% | 390.180,00 |
| 07.06.2024 | 127,68 | 128,29 | 123,46 | 123,70 | -5,45% | 407.159,00 |
| 06.06.2024 | 128,73 | 131,40 | 127,85 | 130,83 | 1,96% | 273.402,00 |
| 05.06.2024 | 127,15 | 128,80 | 126,76 | 128,31 | 1,22% | 298.614,00 |
| 04.06.2024 | 127,04 | 127,15 | 125,10 | 126,76 | -1,42% | 354.953,00 |
| 03.06.2024 | 128,14 | 129,24 | 127,86 | 128,58 | 0,20% | 226.908,00 |
| 31.05.2024 | 128,29 | 128,59 | 125,77 | 128,32 | 0,39% | 325.024,00 |
| 30.05.2024 | 128,64 | 130,26 | 127,24 | 127,82 | -0,34% | 278.056,00 |
| 29.05.2024 | 129,77 | 130,76 | 128,17 | 128,25 | -1,87% | 225.568,00 |
| 28.05.2024 | 129,30 | 131,07 | 129,13 | 130,70 | 1,70% | 315.185,00 |