140,800€
-0,14%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 140,98 | 141,90 | 139,08 | 140,90 | -0,07% | 382,00 |
| 11.03.2025 | 139,50 | 143,95 | 135,55 | 141,00 | 3,51% | 537,00 |
| 10.03.2025 | 142,45 | 144,30 | 132,90 | 136,23 | -4,17% | 551,00 |
| 07.03.2025 | 139,18 | 143,10 | 137,73 | 142,15 | 2,06% | 115,00 |
| 06.03.2025 | 139,30 | 139,65 | 136,85 | 139,27 | -0,32% | 140,00 |
| 05.03.2025 | 139,00 | 139,77 | 136,27 | 139,73 | 0,27% | 120,00 |
| 04.03.2025 | 140,50 | 142,70 | 139,30 | 139,35 | -1,06% | 521,00 |
| 03.03.2025 | 141,95 | 143,13 | 140,38 | 140,85 | -0,53% | 148,00 |
| 28.02.2025 | 138,93 | 141,77 | 136,65 | 141,60 | 1,58% | 419,00 |
| 27.02.2025 | 142,27 | 142,93 | 139,25 | 139,40 | -2,81% | 190,00 |
| 26.02.2025 | 143,35 | 145,35 | 142,18 | 143,43 | -0,03% | 133,00 |
| 25.02.2025 | 143,50 | 143,90 | 140,45 | 143,48 | -0,67% | 147,00 |
| 24.02.2025 | 141,90 | 144,77 | 141,23 | 144,45 | 1,85% | 370,00 |
| 21.02.2025 | 144,45 | 145,70 | 141,38 | 141,83 | -2,17% | 136,00 |
| 20.02.2025 | 143,85 | 145,13 | 141,88 | 144,98 | 1,26% | 446,00 |
| 19.02.2025 | 142,43 | 144,75 | 141,55 | 143,18 | 0,35% | 307,00 |
| 18.02.2025 | 141,70 | 143,30 | 139,93 | 142,68 | 1,17% | 254,00 |
| 17.02.2025 | 140,77 | 142,00 | 140,45 | 141,02 | 0,70% | 148,00 |
| 14.02.2025 | 147,18 | 147,60 | 139,90 | 140,05 | -4,66% | 921,00 |
| 13.02.2025 | 142,15 | 149,00 | 139,15 | 146,90 | 3,69% | 782,00 |
| 12.02.2025 | 140,25 | 142,48 | 137,88 | 141,68 | 1,30% | 445,00 |
| 11.02.2025 | 144,55 | 145,30 | 139,70 | 139,85 | -1,96% | 583,00 |
| 10.02.2025 | 142,02 | 143,48 | 140,75 | 142,65 | 1,95% | 355,00 |
| 07.02.2025 | 140,02 | 141,38 | 139,50 | 139,93 | 0,25% | 146,00 |
| 06.02.2025 | 139,10 | 140,30 | 138,30 | 139,58 | 0,23% | 232,00 |
| 05.02.2025 | 137,65 | 140,35 | 136,15 | 139,25 | 1,79% | 199,00 |
| 04.02.2025 | 136,52 | 137,75 | 134,95 | 136,80 | -0,05% | 160,00 |
| 03.02.2025 | 135,63 | 138,30 | 134,65 | 136,88 | 1,52% | 403,00 |
| 31.01.2025 | 135,83 | 137,40 | 133,80 | 134,83 | -0,64% | 692,00 |
| 30.01.2025 | 132,70 | 136,15 | 132,33 | 135,70 | 2,78% | 133,00 |
| 29.01.2025 | 132,83 | 134,25 | 130,85 | 132,02 | -0,90% | 81,00 |
| 28.01.2025 | 132,48 | 133,65 | 129,52 | 133,23 | 0,99% | 38,00 |
| 27.01.2025 | 132,20 | 133,02 | 129,65 | 131,93 | -0,68% | 121,00 |
| 24.01.2025 | 134,75 | 134,93 | 131,90 | 132,83 | -0,19% | 599,00 |
| 23.01.2025 | 132,98 | 133,80 | 131,10 | 133,08 | -0,09% | 562,00 |
| 22.01.2025 | 135,40 | 136,30 | 132,85 | 133,20 | -1,41% | 93,00 |
| 21.01.2025 | 135,83 | 136,33 | 133,00 | 135,10 | 0,63% | 1.196,00 |
| 20.01.2025 | 135,08 | 135,85 | 133,90 | 134,25 | -0,46% | 115,00 |
| 17.01.2025 | 134,25 | 135,55 | 132,95 | 134,88 | 0,45% | 63,00 |
| 16.01.2025 | 132,83 | 135,77 | 132,55 | 134,27 | 1,11% | 166,00 |
| 15.01.2025 | 131,95 | 132,98 | 130,65 | 132,80 | 0,91% | 43,00 |
| 14.01.2025 | 131,20 | 132,77 | 129,95 | 131,60 | 0,30% | 121,00 |
| 13.01.2025 | 131,70 | 132,35 | 129,23 | 131,20 | -0,23% | 328,00 |
| 10.01.2025 | 133,45 | 135,27 | 130,65 | 131,50 | -0,90% | 38,00 |
| 09.01.2025 | 132,43 | 133,18 | 132,08 | 132,70 | 0,49% | 12,00 |
| 08.01.2025 | 129,25 | 132,48 | 128,75 | 132,05 | 2,29% | 54,00 |
| 07.01.2025 | 128,08 | 131,73 | 127,45 | 129,10 | 1,20% | 110,00 |
| 06.01.2025 | 130,50 | 130,50 | 127,25 | 127,58 | -2,20% | 57,00 |
| 03.01.2025 | 131,15 | 131,15 | 129,10 | 130,45 | -0,51% | 100,00 |
| 02.01.2025 | 135,00 | 135,00 | 127,93 | 131,13 | 1,88% | 812,00 |
| 30.12.2024 | 128,52 | 129,20 | 127,70 | 128,70 | 0,27% | 172,00 |
| 27.12.2024 | 130,80 | 131,00 | 126,90 | 128,35 | 0,35% | 715,00 |
| 23.12.2024 | 128,93 | 129,65 | 126,98 | 127,90 | -0,23% | 28,00 |
| 20.12.2024 | 129,88 | 132,15 | 127,58 | 128,20 | -0,89% | 243,00 |
| 19.12.2024 | 132,08 | 132,85 | 128,80 | 129,35 | -1,22% | 232,00 |
| 18.12.2024 | 137,52 | 138,40 | 130,88 | 130,95 | -4,80% | 328,00 |
| 17.12.2024 | 139,10 | 139,20 | 136,30 | 137,55 | -0,83% | 102,00 |
| 16.12.2024 | 140,18 | 141,75 | 138,18 | 138,70 | -0,93% | 959,00 |
| 13.12.2024 | 144,30 | 144,35 | 139,58 | 140,00 | -2,46% | 59,00 |
| 12.12.2024 | 146,35 | 146,95 | 143,48 | 143,52 | -2,10% | 451,00 |
| 11.12.2024 | 141,13 | 146,75 | 138,50 | 146,60 | 4,29% | 768,00 |
| 10.12.2024 | 141,43 | 143,23 | 140,40 | 140,58 | -0,09% | 95,00 |
| 09.12.2024 | 137,68 | 142,13 | 134,20 | 140,70 | 3,00% | 5.331,00 |
| 06.12.2024 | 138,73 | 139,70 | 135,48 | 136,60 | -0,94% | 389,00 |
| 05.12.2024 | 140,23 | 141,05 | 137,23 | 137,90 | -1,78% | 38,00 |
| 04.12.2024 | 141,48 | 142,30 | 140,23 | 140,40 | -0,64% | 54,00 |
| 03.12.2024 | 141,13 | 143,13 | 140,18 | 141,30 | 0,68% | 219,00 |
| 02.12.2024 | 136,75 | 140,70 | 136,70 | 140,35 | 1,50% | 249,00 |
| 29.11.2024 | 142,58 | 142,75 | 138,27 | 138,27 | -1,76% | - |
| 28.11.2024 | 138,08 | 140,75 | 137,75 | 140,75 | 2,10% | 137,00 |
| 27.11.2024 | 140,83 | 140,83 | 137,27 | 137,85 | -1,24% | - |
| 26.11.2024 | 137,98 | 139,77 | 136,60 | 139,58 | 1,16% | 91,00 |
| 25.11.2024 | 139,27 | 143,45 | 136,95 | 137,98 | -3,55% | 318,00 |
| 22.11.2024 | 143,18 | 145,27 | 142,25 | 143,05 | 1,15% | 255,00 |
| 21.11.2024 | 141,73 | 143,65 | 140,52 | 141,43 | 0,37% | 233,00 |
| 20.11.2024 | 139,05 | 141,45 | 138,68 | 140,90 | 1,04% | 36,00 |
| 19.11.2024 | 139,15 | 140,38 | 137,40 | 139,45 | 1,03% | 280,00 |
| 18.11.2024 | 133,10 | 138,15 | 132,35 | 138,02 | 3,72% | 219,00 |
| 15.11.2024 | 131,98 | 134,13 | 131,90 | 133,08 | 0,06% | 41,00 |
| 14.11.2024 | 131,33 | 134,13 | 129,75 | 133,00 | 0,51% | 427,00 |
| 13.11.2024 | 133,60 | 136,60 | 132,20 | 132,33 | -0,54% | 348,00 |
| 12.11.2024 | 134,02 | 135,50 | 129,90 | 133,05 | -1,15% | 545,00 |
| 11.11.2024 | 139,02 | 139,70 | 132,63 | 134,60 | -3,75% | 2.812,00 |
| 08.11.2024 | 134,70 | 140,13 | 134,70 | 139,85 | 2,49% | 861,00 |
| 07.11.2024 | 134,55 | 139,55 | 134,30 | 136,45 | 1,17% | 337,00 |
| 06.11.2024 | 135,83 | 137,45 | 128,40 | 134,88 | -0,57% | 512,00 |
| 05.11.2024 | 133,63 | 135,68 | 133,05 | 135,65 | 1,57% | 48,00 |
| 04.11.2024 | 134,55 | 134,55 | 131,77 | 133,55 | -0,50% | 84,00 |
| 01.11.2024 | 134,93 | 136,05 | 133,73 | 134,23 | -0,06% | 59,00 |
| 31.10.2024 | 138,77 | 139,25 | 133,90 | 134,30 | -3,49% | 381,00 |
| 30.10.2024 | 142,50 | 142,58 | 139,00 | 139,15 | -2,01% | 92,00 |
| 29.10.2024 | 140,00 | 142,18 | 139,60 | 142,00 | 1,76% | 162,00 |
| 28.10.2024 | 139,80 | 140,68 | 137,95 | 139,55 | 0,20% | 431,00 |
| 25.10.2024 | 139,08 | 139,85 | 137,73 | 139,27 | -0,34% | 92,00 |
| 24.10.2024 | 141,30 | 143,20 | 136,93 | 139,75 | -1,03% | 160,00 |
| 23.10.2024 | 143,05 | 144,55 | 140,05 | 141,20 | -1,07% | 611,00 |
| 22.10.2024 | 141,73 | 142,88 | 141,63 | 142,73 | 1,21% | 286,00 |
| 21.10.2024 | 140,50 | 142,93 | 139,75 | 141,02 | 0,39% | 1.536,00 |
| 18.10.2024 | 138,27 | 141,50 | 137,35 | 140,48 | 2,52% | 672,00 |
| 17.10.2024 | 136,40 | 138,50 | 135,05 | 137,02 | 1,07% | 907,00 |