141,900€
-1,66%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 143,75 | 143,75 | 143,75 | 143,75 | -0,38% | - |
| 20.02.2025 | 142,95 | 145,50 | 142,95 | 144,30 | 0,87% | 724,00 |
| 19.02.2025 | 142,50 | 143,05 | 142,50 | 143,05 | 1,31% | - |
| 18.02.2025 | 141,20 | 141,20 | 141,20 | 141,20 | 0,75% | - |
| 17.02.2025 | 141,60 | 141,60 | 140,15 | 140,15 | 0,21% | 7,00 |
| 14.02.2025 | 146,25 | 146,25 | 139,85 | 139,85 | -5,12% | - |
| 13.02.2025 | 142,90 | 147,40 | 142,90 | 147,40 | 4,35% | 10,00 |
| 12.02.2025 | 138,95 | 141,25 | 138,95 | 141,25 | 0,86% | - |
| 11.02.2025 | 143,40 | 143,40 | 140,05 | 140,05 | -1,68% | 77,00 |
| 10.02.2025 | 140,50 | 142,45 | 140,50 | 142,45 | 1,82% | 71,00 |
| 07.02.2025 | 139,25 | 141,40 | 139,25 | 139,90 | 0,97% | 40,00 |
| 06.02.2025 | 138,80 | 139,20 | 138,55 | 138,55 | -0,18% | 243,00 |
| 05.02.2025 | 137,15 | 140,10 | 137,15 | 138,80 | 1,31% | 7,00 |
| 04.02.2025 | 135,55 | 137,05 | 135,55 | 137,00 | 0,22% | 280,00 |
| 03.02.2025 | 136,30 | 136,70 | 136,30 | 136,70 | 1,90% | 70,00 |
| 31.01.2025 | 135,15 | 135,15 | 134,15 | 134,15 | 1,44% | - |
| 30.01.2025 | 132,25 | 132,25 | 132,25 | 132,25 | 0,38% | - |
| 29.01.2025 | 132,50 | 132,50 | 131,75 | 131,75 | -0,94% | - |
| 28.01.2025 | 131,55 | 133,00 | 131,55 | 133,00 | 1,84% | - |
| 27.01.2025 | 131,25 | 133,30 | 130,60 | 130,60 | -1,43% | 77,00 |
| 24.01.2025 | 134,55 | 134,75 | 132,50 | 132,50 | -0,19% | 75,00 |
| 23.01.2025 | 132,35 | 132,75 | 132,35 | 132,75 | 0,04% | - |
| 22.01.2025 | 134,75 | 136,75 | 132,70 | 132,70 | -1,67% | 100,00 |
| 21.01.2025 | 135,20 | 135,20 | 134,95 | 134,95 | 0,82% | - |
| 20.01.2025 | 133,85 | 133,85 | 133,85 | 133,85 | -0,67% | - |
| 17.01.2025 | 135,00 | 135,00 | 134,60 | 134,75 | 0,60% | 25,00 |
| 16.01.2025 | 132,30 | 133,95 | 132,30 | 133,95 | 1,21% | - |
| 15.01.2025 | 131,15 | 132,35 | 131,15 | 132,35 | 1,03% | - |
| 14.01.2025 | 130,45 | 131,00 | 130,45 | 131,00 | -0,34% | - |
| 13.01.2025 | 130,80 | 131,45 | 130,80 | 131,45 | 0,73% | 4,00 |
| 10.01.2025 | 132,65 | 132,65 | 130,50 | 130,50 | -1,02% | - |
| 09.01.2025 | 131,60 | 131,85 | 131,60 | 131,85 | 0,11% | 180,00 |
| 08.01.2025 | 128,70 | 131,70 | 128,70 | 131,70 | 2,17% | - |
| 07.01.2025 | 127,35 | 130,35 | 127,35 | 128,90 | 0,23% | 35,00 |
| 06.01.2025 | 128,60 | 128,60 | 128,60 | 128,60 | -0,81% | - |
| 03.01.2025 | 129,10 | 130,90 | 129,10 | 129,65 | -0,73% | 250,00 |
| 02.01.2025 | 129,90 | 130,75 | 129,90 | 130,60 | 2,31% | 30,00 |
| 30.12.2024 | 127,65 | 127,65 | 127,65 | 127,65 | -0,27% | - |
| 27.12.2024 | 128,20 | 128,20 | 128,00 | 128,00 | 0,23% | 30,00 |
| 23.12.2024 | 128,45 | 128,45 | 127,70 | 127,70 | 0,00% | 50,00 |
| 20.12.2024 | 129,00 | 129,00 | 127,70 | 127,70 | -0,74% | - |
| 19.12.2024 | 131,30 | 131,30 | 128,65 | 128,65 | -1,64% | 200,00 |
| 18.12.2024 | 136,55 | 138,50 | 130,80 | 130,80 | -4,66% | 36,00 |
| 17.12.2024 | 137,70 | 138,70 | 137,20 | 137,20 | -1,75% | 75,00 |
| 16.12.2024 | 139,65 | 139,65 | 139,65 | 139,65 | -0,07% | - |
| 13.12.2024 | 143,10 | 143,10 | 139,75 | 139,75 | -2,75% | - |
| 12.12.2024 | 145,40 | 145,40 | 143,70 | 143,70 | -1,74% | 25,00 |
| 11.12.2024 | 140,45 | 146,25 | 140,45 | 146,25 | 4,13% | - |
| 10.12.2024 | 140,40 | 140,45 | 140,40 | 140,45 | 0,14% | - |
| 09.12.2024 | 138,40 | 140,25 | 138,40 | 140,25 | 1,48% | 6,00 |
| 06.12.2024 | 137,80 | 138,20 | 137,80 | 138,20 | 0,18% | 40,00 |
| 05.12.2024 | 139,40 | 139,40 | 137,95 | 137,95 | -1,39% | - |
| 04.12.2024 | 140,65 | 140,65 | 139,90 | 139,90 | -1,17% | 40,00 |
| 03.12.2024 | 139,80 | 141,55 | 139,80 | 141,55 | 0,96% | - |
| 02.12.2024 | 137,65 | 140,20 | 137,65 | 140,20 | 1,56% | 7,00 |
| 29.11.2024 | 140,70 | 140,70 | 138,05 | 138,05 | -1,25% | - |
| 28.11.2024 | 137,55 | 139,80 | 137,55 | 139,80 | 1,71% | - |
| 27.11.2024 | 139,60 | 139,60 | 137,45 | 137,45 | -1,15% | - |
| 26.11.2024 | 136,85 | 139,05 | 136,85 | 139,05 | -0,29% | 15,00 |
| 25.11.2024 | 140,10 | 143,55 | 139,45 | 139,45 | -2,07% | 21,00 |
| 22.11.2024 | 142,30 | 143,55 | 142,30 | 142,40 | 0,99% | 25,00 |
| 21.11.2024 | 141,40 | 142,20 | 141,00 | 141,00 | 0,32% | 30,00 |
| 20.11.2024 | 138,20 | 140,55 | 138,20 | 140,55 | 1,30% | 40,00 |
| 19.11.2024 | 139,80 | 139,80 | 138,75 | 138,75 | 0,73% | 4,00 |
| 18.11.2024 | 132,55 | 137,75 | 132,55 | 137,75 | 3,53% | 40,00 |
| 15.11.2024 | 131,40 | 133,05 | 131,40 | 133,05 | 1,06% | - |
| 14.11.2024 | 130,75 | 131,65 | 130,75 | 131,65 | -0,79% | - |
| 13.11.2024 | 132,90 | 135,65 | 132,70 | 132,70 | -0,15% | 35,00 |
| 12.11.2024 | 131,55 | 133,75 | 131,55 | 132,90 | -3,38% | 70,00 |
| 11.11.2024 | 137,55 | 137,55 | 137,55 | 137,55 | -1,36% | - |
| 08.11.2024 | 135,90 | 139,45 | 135,90 | 139,45 | 2,76% | 6,00 |
| 07.11.2024 | 133,85 | 136,95 | 133,85 | 135,70 | 1,76% | 60,00 |
| 06.11.2024 | 136,50 | 136,50 | 133,35 | 133,35 | 0,60% | 45,00 |
| 05.11.2024 | 132,55 | 132,55 | 132,55 | 132,55 | -0,38% | - |
| 04.11.2024 | 132,70 | 134,65 | 132,70 | 133,05 | -0,22% | 15,00 |
| 01.11.2024 | 134,20 | 134,20 | 133,35 | 133,35 | -0,49% | - |
| 31.10.2024 | 138,40 | 138,40 | 134,00 | 134,00 | -3,60% | 2,00 |
| 30.10.2024 | 141,50 | 141,50 | 139,00 | 139,00 | -1,97% | - |
| 29.10.2024 | 139,65 | 141,80 | 139,65 | 141,80 | 1,43% | - |
| 28.10.2024 | 138,40 | 139,80 | 138,40 | 139,80 | 1,01% | - |
| 25.10.2024 | 138,40 | 138,40 | 138,40 | 138,40 | -0,40% | - |
| 24.10.2024 | 141,85 | 141,85 | 138,95 | 138,95 | -1,42% | - |
| 23.10.2024 | 142,40 | 142,40 | 140,95 | 140,95 | -0,95% | - |
| 22.10.2024 | 140,95 | 142,30 | 140,95 | 142,30 | 1,10% | 128,00 |
| 21.10.2024 | 141,10 | 141,45 | 140,75 | 140,75 | 1,66% | 58,00 |
| 18.10.2024 | 137,20 | 138,55 | 137,20 | 138,45 | 1,17% | 112,00 |
| 17.10.2024 | 135,50 | 136,85 | 135,50 | 136,85 | 0,81% | - |
| 16.10.2024 | 134,20 | 135,75 | 134,20 | 135,75 | 1,84% | - |
| 15.10.2024 | 129,75 | 133,30 | 129,75 | 133,30 | 2,74% | - |
| 14.10.2024 | 129,65 | 129,75 | 129,65 | 129,75 | 1,37% | - |
| 11.10.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 0,23% | - |
| 10.10.2024 | 125,15 | 127,70 | 125,15 | 127,70 | 1,92% | - |
| 09.10.2024 | 124,10 | 125,30 | 124,10 | 125,30 | 0,04% | - |
| 08.10.2024 | 123,45 | 125,25 | 123,45 | 125,25 | 0,56% | 40,00 |
| 07.10.2024 | 125,60 | 125,60 | 124,55 | 124,55 | -1,11% | - |
| 04.10.2024 | 125,95 | 125,95 | 125,95 | 125,95 | 0,04% | - |
| 03.10.2024 | 127,00 | 127,00 | 125,90 | 125,90 | -1,79% | 10,00 |
| 02.10.2024 | 127,05 | 128,20 | 127,05 | 128,20 | 1,50% | - |
| 01.10.2024 | 126,30 | 126,30 | 126,30 | 126,30 | 0,12% | - |
| 30.09.2024 | 126,15 | 126,15 | 126,15 | 126,15 | -0,79% | - |