142,100€
-6,57%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 150,08 | 152,10 | 141,45 | 142,00 | -6,64% | 30,00 |
| 03.04.2025 | 151,65 | 154,00 | 142,48 | 152,10 | 0,25% | 67,00 |
| 02.04.2025 | 151,75 | 153,13 | 149,23 | 151,73 | -0,31% | - |
| 01.04.2025 | 151,20 | 152,88 | 149,73 | 152,20 | 0,56% | 18,00 |
| 31.03.2025 | 151,33 | 153,45 | 147,98 | 151,35 | 1,29% | - |
| 28.03.2025 | 151,30 | 151,70 | 148,20 | 149,43 | 0,03% | - |
| 27.03.2025 | 148,00 | 151,75 | 148,00 | 149,38 | 0,76% | 34,00 |
| 26.03.2025 | 145,52 | 150,33 | 145,52 | 148,25 | -0,15% | - |
| 25.03.2025 | 145,52 | 149,63 | 145,13 | 148,48 | 2,08% | - |
| 24.03.2025 | 144,40 | 147,10 | 143,05 | 145,45 | 0,24% | - |
| 21.03.2025 | 143,10 | 145,38 | 141,05 | 145,10 | 1,43% | 15,00 |
| 20.03.2025 | 141,18 | 144,77 | 141,18 | 143,05 | 1,29% | 8,00 |
| 19.03.2025 | 141,33 | 142,83 | 140,30 | 141,23 | 0,02% | - |
| 18.03.2025 | 142,23 | 145,13 | 141,08 | 141,20 | -0,74% | - |
| 17.03.2025 | 141,23 | 143,00 | 141,02 | 142,25 | 0,35% | - |
| 14.03.2025 | 141,75 | 143,23 | 140,10 | 141,75 | -0,60% | - |
| 13.03.2025 | 140,55 | 143,68 | 139,98 | 142,60 | 1,28% | - |
| 12.03.2025 | 141,02 | 142,83 | 139,10 | 140,80 | -0,09% | - |
| 11.03.2025 | 140,63 | 143,98 | 135,65 | 140,93 | 0,32% | 210,00 |
| 10.03.2025 | 142,33 | 144,27 | 139,95 | 140,48 | -1,16% | 28,00 |
| 07.03.2025 | 139,25 | 143,10 | 137,70 | 142,13 | 2,06% | - |
| 06.03.2025 | 139,63 | 139,63 | 137,23 | 139,25 | -0,36% | 220,00 |
| 05.03.2025 | 139,08 | 139,80 | 135,98 | 139,75 | 0,29% | - |
| 04.03.2025 | 140,25 | 142,65 | 139,25 | 139,35 | -1,05% | - |
| 03.03.2025 | 141,70 | 143,70 | 140,38 | 140,83 | -0,56% | 3,00 |
| 28.02.2025 | 139,50 | 141,77 | 137,20 | 141,63 | 1,61% | - |
| 27.02.2025 | 143,45 | 143,75 | 139,15 | 139,38 | -2,82% | - |
| 26.02.2025 | 143,45 | 145,10 | 142,23 | 143,43 | 0,00% | - |
| 25.02.2025 | 144,35 | 144,35 | 140,60 | 143,43 | -0,74% | 14,00 |
| 24.02.2025 | 141,88 | 144,77 | 141,15 | 144,50 | 1,89% | 70,00 |
| 21.02.2025 | 144,98 | 145,40 | 141,38 | 141,83 | -2,17% | - |
| 20.02.2025 | 143,20 | 145,13 | 141,88 | 144,98 | 1,26% | - |
| 19.02.2025 | 142,60 | 144,18 | 141,38 | 143,18 | 0,35% | 100,00 |
| 18.02.2025 | 140,85 | 143,30 | 139,93 | 142,68 | 1,26% | - |
| 17.02.2025 | 139,68 | 141,33 | 139,68 | 140,90 | 0,61% | - |
| 14.02.2025 | 146,83 | 147,70 | 139,88 | 140,05 | -4,66% | 36,00 |
| 13.02.2025 | 141,77 | 148,95 | 139,02 | 146,90 | 3,69% | 50,00 |
| 12.02.2025 | 139,83 | 142,48 | 138,13 | 141,68 | 1,30% | - |
| 11.02.2025 | 142,70 | 145,30 | 139,70 | 139,85 | -1,96% | - |
| 10.02.2025 | 140,02 | 143,48 | 140,02 | 142,65 | 1,95% | - |
| 07.02.2025 | 139,63 | 141,52 | 139,45 | 139,93 | 0,25% | 25,00 |
| 06.02.2025 | 139,25 | 140,18 | 138,50 | 139,58 | 0,22% | - |
| 05.02.2025 | 136,80 | 140,38 | 136,20 | 139,27 | 1,87% | - |
| 04.02.2025 | 136,02 | 137,60 | 134,95 | 136,73 | -0,11% | - |
| 03.02.2025 | 133,75 | 138,30 | 133,75 | 136,88 | 1,52% | 2,00 |
| 31.01.2025 | 136,05 | 136,93 | 133,80 | 134,83 | -0,61% | - |
| 30.01.2025 | 131,93 | 136,15 | 131,93 | 135,65 | 2,75% | 4,00 |
| 29.01.2025 | 133,30 | 134,33 | 130,85 | 132,02 | -0,96% | 10,00 |
| 28.01.2025 | 132,00 | 133,65 | 130,68 | 133,30 | 1,06% | - |
| 27.01.2025 | 132,88 | 135,08 | 129,70 | 131,90 | -0,70% | - |
| 24.01.2025 | 133,63 | 134,55 | 131,93 | 132,83 | -0,19% | - |
| 23.01.2025 | 133,23 | 133,70 | 131,13 | 133,08 | -0,13% | - |
| 22.01.2025 | 134,95 | 136,50 | 132,85 | 133,25 | -1,33% | - |
| 21.01.2025 | 134,08 | 136,13 | 133,60 | 135,05 | 0,73% | - |
| 20.01.2025 | 134,48 | 135,45 | 133,73 | 134,08 | -0,52% | - |
| 17.01.2025 | 134,23 | 135,55 | 132,95 | 134,77 | 0,37% | - |
| 16.01.2025 | 132,93 | 135,77 | 132,65 | 134,27 | 1,13% | - |
| 15.01.2025 | 131,40 | 133,00 | 130,75 | 132,77 | 0,89% | - |
| 14.01.2025 | 130,85 | 132,77 | 130,18 | 131,60 | 0,30% | - |
| 13.01.2025 | 131,60 | 132,02 | 130,00 | 131,20 | -0,19% | - |
| 10.01.2025 | 132,52 | 135,30 | 130,63 | 131,45 | -0,81% | - |
| 09.01.2025 | 129,50 | 132,98 | 129,50 | 132,52 | 0,38% | - |
| 08.01.2025 | 129,27 | 132,48 | 129,23 | 132,02 | 2,17% | - |
| 07.01.2025 | 128,38 | 131,73 | 127,55 | 129,23 | 1,33% | 375,00 |
| 06.01.2025 | 129,98 | 130,23 | 127,18 | 127,53 | -2,09% | - |
| 03.01.2025 | 130,58 | 130,63 | 129,08 | 130,25 | -0,65% | - |
| 02.01.2025 | 128,52 | 133,52 | 127,25 | 131,10 | 2,02% | 24,00 |
| 30.12.2024 | 128,38 | 128,83 | 128,00 | 128,50 | 0,35% | 1,00 |
| 27.12.2024 | 127,90 | 130,27 | 126,90 | 128,05 | 0,12% | 15,00 |
| 23.12.2024 | 128,27 | 129,15 | 127,03 | 127,90 | -0,25% | - |
| 20.12.2024 | 129,40 | 131,90 | 127,55 | 128,23 | -0,91% | - |
| 19.12.2024 | 131,05 | 132,58 | 128,83 | 129,40 | -1,24% | - |
| 18.12.2024 | 137,50 | 137,95 | 130,68 | 131,02 | -4,74% | - |
| 17.12.2024 | 140,18 | 140,18 | 136,45 | 137,55 | -1,87% | - |
| 16.12.2024 | 139,88 | 141,38 | 138,15 | 140,18 | 0,41% | 100,00 |
| 13.12.2024 | 143,20 | 144,30 | 139,25 | 139,60 | -2,75% | 3,00 |
| 12.12.2024 | 146,43 | 146,60 | 143,50 | 143,55 | -1,96% | 14,00 |
| 11.12.2024 | 141,85 | 147,20 | 139,25 | 146,43 | 3,23% | - |
| 10.12.2024 | 140,60 | 143,35 | 140,48 | 141,85 | 0,89% | - |
| 09.12.2024 | 136,30 | 142,13 | 134,20 | 140,60 | 2,85% | 75,00 |
| 06.12.2024 | 137,98 | 138,98 | 135,48 | 136,70 | -1,88% | 3,00 |
| 05.12.2024 | 140,63 | 141,05 | 137,05 | 139,33 | -0,77% | - |
| 04.12.2024 | 142,30 | 142,30 | 140,23 | 140,40 | -1,35% | 15,00 |
| 03.12.2024 | 140,33 | 143,20 | 140,15 | 142,33 | 1,43% | - |
| 02.12.2024 | 138,25 | 140,70 | 136,70 | 140,33 | 1,54% | 2,00 |
| 29.11.2024 | 140,38 | 142,52 | 135,55 | 138,20 | -1,55% | - |
| 28.11.2024 | 137,88 | 140,75 | 137,88 | 140,38 | 1,81% | - |
| 27.11.2024 | 139,48 | 140,77 | 137,27 | 137,88 | -1,22% | - |
| 26.11.2024 | 138,15 | 139,77 | 137,15 | 139,58 | 1,16% | - |
| 25.11.2024 | 142,95 | 143,00 | 136,95 | 137,98 | -3,46% | 55,00 |
| 22.11.2024 | 140,83 | 145,08 | 140,83 | 142,93 | 0,63% | - |
| 21.11.2024 | 140,95 | 143,05 | 140,52 | 142,02 | 0,76% | 4,00 |
| 20.11.2024 | 139,58 | 141,45 | 139,05 | 140,95 | 1,06% | - |
| 19.11.2024 | 138,85 | 140,75 | 137,38 | 139,48 | 1,03% | - |
| 18.11.2024 | 133,88 | 138,80 | 132,95 | 138,05 | 3,12% | - |
| 15.11.2024 | 133,52 | 134,15 | 131,90 | 133,88 | 0,85% | - |
| 14.11.2024 | 133,02 | 134,13 | 130,50 | 132,75 | -0,26% | 10,00 |
| 13.11.2024 | 133,83 | 136,63 | 132,20 | 133,10 | -0,39% | - |
| 12.11.2024 | 135,50 | 135,75 | 129,93 | 133,63 | -1,24% | - |
| 11.11.2024 | 140,73 | 140,73 | 132,65 | 135,30 | -3,25% | 17,00 |