128,275€
-0,87%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 137,20 | 140,58 | 135,23 | 139,85 | 1,89% | 50,00 |
| 07.11.2024 | 135,90 | 138,83 | 134,27 | 137,25 | 1,05% | 12,00 |
| 06.11.2024 | 138,55 | 138,55 | 128,43 | 135,83 | 0,11% | 25,00 |
| 05.11.2024 | 133,65 | 135,77 | 133,13 | 135,68 | 1,95% | 3,00 |
| 04.11.2024 | 133,93 | 134,45 | 131,13 | 133,08 | -0,65% | 11,00 |
| 01.11.2024 | 133,63 | 135,88 | 133,63 | 133,95 | 0,24% | 5,00 |
| 31.10.2024 | 139,20 | 139,25 | 133,48 | 133,63 | -3,87% | - |
| 30.10.2024 | 142,02 | 143,02 | 139,00 | 139,00 | -2,13% | 4,00 |
| 29.10.2024 | 139,83 | 142,27 | 139,73 | 142,02 | 1,57% | - |
| 28.10.2024 | 139,27 | 140,63 | 137,85 | 139,83 | 0,47% | - |
| 25.10.2024 | 139,58 | 139,85 | 137,73 | 139,18 | -0,32% | 8,00 |
| 24.10.2024 | 141,20 | 142,90 | 136,98 | 139,63 | -1,15% | 30,00 |
| 23.10.2024 | 142,85 | 144,13 | 140,05 | 141,25 | -1,12% | 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 |