141,825€
-0,72%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 142,85 | 144,13 | 141,08 | 141,83 | -0,72% | 3,00 |
| 22.10.2024 | 141,02 | 144,23 | 140,93 | 142,85 | 1,35% | 52,00 |
| 21.10.2024 | 140,52 | 142,85 | 139,83 | 140,95 | 0,25% | 5,00 |
| 18.10.2024 | 136,80 | 141,85 | 136,80 | 140,60 | 2,76% | 19,00 |
| 17.10.2024 | 135,70 | 138,35 | 135,20 | 136,83 | 0,81% | 26,00 |
| 16.10.2024 | 133,88 | 136,98 | 132,95 | 135,73 | 1,40% | - |
| 15.10.2024 | 130,45 | 134,10 | 129,55 | 133,85 | 2,65% | 18,00 |
| 14.10.2024 | 130,18 | 132,00 | 128,80 | 130,40 | 0,46% | 5,00 |
| 11.10.2024 | 128,05 | 130,15 | 128,05 | 129,80 | 1,35% | - |
| 10.10.2024 | 125,80 | 128,20 | 125,80 | 128,08 | 1,77% | - |
| 09.10.2024 | 125,40 | 125,93 | 124,15 | 125,85 | 0,36% | - |
| 08.10.2024 | 124,70 | 125,58 | 123,15 | 125,40 | 0,56% | - |
| 07.10.2024 | 126,78 | 127,18 | 124,43 | 124,70 | -1,56% | - |
| 04.10.2024 | 126,63 | 128,20 | 125,40 | 126,68 | -0,12% | 37,00 |
| 03.10.2024 | 128,50 | 128,70 | 126,18 | 126,83 | -1,19% | - |
| 02.10.2024 | 128,18 | 129,73 | 127,00 | 128,35 | 0,14% | - |
| 01.10.2024 | 125,95 | 129,30 | 125,93 | 128,18 | 1,69% | - |
| 30.09.2024 | 126,95 | 127,58 | 124,53 | 126,05 | -0,85% | 8,00 |
| 27.09.2024 | 130,30 | 130,55 | 126,95 | 127,13 | -2,47% | 11,00 |
| 26.09.2024 | 130,50 | 132,77 | 130,15 | 130,35 | -0,10% | 1,00 |
| 25.09.2024 | 130,90 | 131,70 | 130,10 | 130,48 | -0,29% | - |
| 24.09.2024 | 129,40 | 132,27 | 128,98 | 130,85 | 1,14% | 5,00 |
| 23.09.2024 | 128,68 | 130,75 | 128,50 | 129,38 | 0,08% | - |
| 20.09.2024 | 125,80 | 129,58 | 125,80 | 129,27 | 2,93% | - |
| 19.09.2024 | 125,15 | 128,27 | 124,75 | 125,60 | 0,20% | 9,00 |
| 18.09.2024 | 126,23 | 129,27 | 124,58 | 125,35 | -0,59% | 1,00 |
| 17.09.2024 | 126,70 | 127,90 | 125,45 | 126,10 | -0,47% | - |
| 16.09.2024 | 129,05 | 129,15 | 126,20 | 126,70 | -1,84% | 22,00 |
| 13.09.2024 | 127,03 | 130,58 | 127,03 | 129,08 | 1,57% | 23,00 |
| 12.09.2024 | 124,05 | 128,48 | 123,98 | 127,08 | 2,44% | - |
| 11.09.2024 | 123,50 | 124,13 | 121,98 | 124,05 | 0,57% | - |
| 10.09.2024 | 122,23 | 123,73 | 121,83 | 123,35 | 0,84% | - |
| 09.09.2024 | 120,83 | 122,33 | 120,48 | 122,33 | 1,20% | - |
| 06.09.2024 | 123,80 | 124,83 | 120,78 | 120,88 | -2,48% | - |
| 05.09.2024 | 123,35 | 126,10 | 123,03 | 123,95 | 0,61% | - |
| 04.09.2024 | 122,33 | 123,60 | 120,88 | 123,20 | 0,72% | 14,00 |
| 03.09.2024 | 126,55 | 126,70 | 121,50 | 122,33 | -3,34% | - |
| 02.09.2024 | 126,88 | 126,88 | 126,13 | 126,55 | -0,26% | - |
| 30.08.2024 | 127,73 | 128,05 | 125,80 | 126,88 | -0,67% | - |
| 29.08.2024 | 126,08 | 128,80 | 125,45 | 127,73 | 1,31% | - |
| 28.08.2024 | 126,90 | 127,03 | 125,20 | 126,08 | -0,67% | - |
| 27.08.2024 | 126,85 | 127,08 | 125,28 | 126,93 | 0,16% | - |
| 26.08.2024 | 126,18 | 127,45 | 126,05 | 126,73 | 0,44% | - |
| 23.08.2024 | 125,13 | 126,50 | 124,95 | 126,18 | 0,82% | - |
| 22.08.2024 | 126,43 | 126,50 | 124,15 | 125,15 | -0,87% | - |
| 21.08.2024 | 124,75 | 126,63 | 124,13 | 126,25 | 1,24% | 500,00 |
| 20.08.2024 | 124,50 | 127,15 | 124,05 | 124,70 | 0,24% | - |
| 19.08.2024 | 123,80 | 124,95 | 122,45 | 124,40 | 0,53% | 15,00 |
| 16.08.2024 | 121,03 | 123,85 | 120,63 | 123,75 | 2,42% | 22,00 |
| 15.08.2024 | 119,78 | 121,43 | 119,13 | 120,83 | 1,09% | - |
| 14.08.2024 | 121,43 | 121,88 | 118,25 | 119,53 | -1,38% | - |
| 13.08.2024 | 122,10 | 122,68 | 120,85 | 121,20 | -0,70% | 9,00 |
| 12.08.2024 | 118,60 | 122,43 | 118,58 | 122,05 | 2,87% | - |
| 09.08.2024 | 117,23 | 119,00 | 116,68 | 118,65 | 1,24% | - |
| 08.08.2024 | 117,60 | 121,23 | 116,68 | 117,20 | -0,21% | - |
| 07.08.2024 | 118,10 | 119,68 | 117,08 | 117,45 | -0,68% | - |
| 06.08.2024 | 118,10 | 120,30 | 117,25 | 118,25 | 0,13% | - |
| 05.08.2024 | 126,08 | 126,08 | 114,20 | 118,10 | -4,31% | 43,00 |
| 02.08.2024 | 127,48 | 129,52 | 123,05 | 123,43 | -3,22% | - |
| 01.08.2024 | 127,55 | 129,00 | 125,83 | 127,53 | -0,06% | - |
| 31.07.2024 | 126,20 | 128,52 | 126,20 | 127,60 | 0,99% | - |
| 30.07.2024 | 125,18 | 127,18 | 125,18 | 126,35 | 0,82% | - |
| 29.07.2024 | 124,45 | 126,15 | 124,05 | 125,33 | 0,74% | - |
| 26.07.2024 | 124,30 | 126,48 | 124,25 | 124,40 | -0,04% | - |
| 25.07.2024 | 126,73 | 126,73 | 122,93 | 124,45 | -1,91% | - |
| 24.07.2024 | 127,53 | 129,15 | 126,43 | 126,88 | -0,47% | 100,00 |
| 23.07.2024 | 126,23 | 128,00 | 125,38 | 127,48 | 0,99% | - |
| 22.07.2024 | 126,63 | 127,65 | 124,70 | 126,23 | -0,34% | - |
| 19.07.2024 | 127,65 | 127,65 | 123,88 | 126,65 | -0,45% | 4,00 |
| 18.07.2024 | 127,55 | 128,88 | 126,15 | 127,23 | -0,27% | 18,00 |
| 17.07.2024 | 128,45 | 129,33 | 127,05 | 127,58 | -0,68% | 50,00 |
| 16.07.2024 | 125,58 | 129,10 | 125,58 | 128,45 | 2,25% | - |
| 15.07.2024 | 124,80 | 126,43 | 123,60 | 125,63 | 0,50% | - |
| 12.07.2024 | 125,05 | 125,30 | 123,23 | 125,00 | -0,08% | 13,00 |
| 11.07.2024 | 122,90 | 125,43 | 122,30 | 125,10 | 1,79% | - |
| 10.07.2024 | 121,48 | 124,30 | 121,43 | 122,90 | 1,26% | - |
| 09.07.2024 | 121,43 | 121,68 | 120,03 | 121,38 | -0,04% | - |
| 08.07.2024 | 120,98 | 121,58 | 119,43 | 121,43 | 0,46% | - |
| 05.07.2024 | 119,80 | 121,55 | 118,88 | 120,88 | 0,90% | - |
| 04.07.2024 | 121,25 | 121,25 | 119,65 | 119,80 | -0,10% | 8,00 |
| 03.07.2024 | 117,60 | 120,75 | 117,60 | 119,93 | 1,98% | - |
| 02.07.2024 | 116,40 | 118,20 | 115,70 | 117,60 | 1,03% | - |
| 01.07.2024 | 116,78 | 117,55 | 115,85 | 116,40 | -0,39% | - |
| 28.06.2024 | 117,40 | 118,80 | 116,05 | 116,85 | -0,30% | 9,00 |
| 27.06.2024 | 116,83 | 118,58 | 116,73 | 117,20 | 0,17% | - |
| 26.06.2024 | 114,98 | 117,20 | 113,80 | 117,00 | 1,81% | - |
| 25.06.2024 | 116,10 | 116,58 | 114,43 | 114,93 | -1,03% | - |
| 24.06.2024 | 116,78 | 117,43 | 115,90 | 116,13 | -0,51% | - |
| 21.06.2024 | 116,48 | 117,35 | 114,90 | 116,73 | 0,28% | - |
| 20.06.2024 | 112,90 | 116,95 | 112,90 | 116,40 | 3,10% | - |
| 19.06.2024 | 114,60 | 114,60 | 112,90 | 112,90 | -0,73% | - |
| 18.06.2024 | 112,80 | 114,25 | 112,38 | 113,73 | 0,64% | - |
| 17.06.2024 | 113,63 | 113,63 | 111,93 | 113,00 | -0,72% | - |
| 14.06.2024 | 111,75 | 115,13 | 111,75 | 113,83 | 1,13% | - |
| 13.06.2024 | 113,80 | 113,80 | 111,53 | 112,55 | -0,62% | - |
| 12.06.2024 | 114,10 | 115,23 | 112,40 | 113,25 | -0,79% | - |
| 11.06.2024 | 115,28 | 115,95 | 113,13 | 114,15 | -0,59% | - |
| 10.06.2024 | 114,53 | 116,33 | 113,95 | 114,83 | 0,26% | - |
| 07.06.2024 | 120,30 | 120,88 | 113,95 | 114,53 | -4,58% | 30,00 |
| 06.06.2024 | 118,05 | 120,75 | 117,38 | 120,03 | 1,67% | - |