153,475€
1,88%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 149,35 | 152,70 | 149,35 | 152,70 | 1,36% | - |
| 15.05.2025 | 143,55 | 150,65 | 143,55 | 150,65 | 1,65% | 2,00 |
| 14.05.2025 | 149,45 | 149,45 | 146,80 | 148,20 | -1,89% | 18,00 |
| 13.05.2025 | 154,20 | 154,20 | 151,05 | 151,05 | -1,79% | - |
| 12.05.2025 | 159,85 | 159,85 | 153,80 | 153,80 | -5,62% | 761,00 |
| 09.05.2025 | 159,15 | 162,95 | 159,10 | 162,95 | 2,29% | 500,00 |
| 08.05.2025 | 159,90 | 159,90 | 157,95 | 159,30 | -0,90% | 48,00 |
| 07.05.2025 | 159,50 | 160,75 | 159,00 | 160,75 | -0,43% | 3,00 |
| 06.05.2025 | 159,85 | 161,45 | 159,70 | 161,45 | 2,15% | 16,00 |
| 05.05.2025 | 155,80 | 158,05 | 155,80 | 158,05 | 1,64% | 9,00 |
| 02.05.2025 | 156,70 | 158,15 | 155,50 | 155,50 | -2,05% | 70,00 |
| 30.04.2025 | 156,90 | 158,75 | 156,90 | 158,75 | 0,19% | 16,00 |
| 29.04.2025 | 155,95 | 158,45 | 155,95 | 158,45 | 0,28% | - |
| 28.04.2025 | 156,10 | 158,00 | 156,05 | 158,00 | -1,37% | 15,00 |
| 25.04.2025 | 157,85 | 160,20 | 157,85 | 160,20 | -0,44% | 3,00 |
| 24.04.2025 | 160,30 | 161,00 | 160,30 | 160,90 | 1,29% | 4,00 |
| 23.04.2025 | 154,95 | 158,85 | 154,95 | 158,85 | 0,47% | 20,00 |
| 22.04.2025 | 162,95 | 163,95 | 158,10 | 158,10 | -2,65% | 181,00 |
| 17.04.2025 | 163,00 | 163,80 | 162,40 | 162,40 | -0,37% | 12,00 |
| 16.04.2025 | 165,85 | 168,65 | 163,00 | 163,00 | -0,58% | 314,00 |
| 15.04.2025 | 160,05 | 163,95 | 160,05 | 163,95 | 2,21% | 309,00 |
| 14.04.2025 | 156,80 | 160,40 | 156,80 | 160,40 | 1,42% | 1.031,00 |
| 11.04.2025 | 152,55 | 158,15 | 152,55 | 158,15 | 3,50% | 550,00 |
| 10.04.2025 | 150,95 | 152,80 | 149,20 | 152,80 | 1,73% | 40,00 |
| 09.04.2025 | 141,90 | 150,20 | 141,90 | 150,20 | 6,87% | 18,00 |
| 08.04.2025 | 144,25 | 144,25 | 140,55 | 140,55 | -1,82% | 35,00 |
| 07.04.2025 | 132,00 | 143,15 | 132,00 | 143,15 | 0,49% | 88,00 |
| 04.04.2025 | 149,70 | 151,70 | 142,45 | 142,45 | -6,07% | 148,00 |
| 03.04.2025 | 149,90 | 152,40 | 149,90 | 151,65 | 0,40% | 200,00 |
| 02.04.2025 | 151,95 | 152,90 | 150,75 | 151,05 | -0,40% | 181,00 |
| 01.04.2025 | 151,25 | 151,65 | 151,25 | 151,65 | 0,30% | - |
| 31.03.2025 | 151,15 | 153,55 | 149,30 | 151,20 | 1,82% | 130,00 |
| 28.03.2025 | 150,95 | 150,95 | 148,50 | 148,50 | -0,40% | - |
| 27.03.2025 | 149,00 | 150,70 | 149,00 | 149,10 | 0,07% | 94,00 |
| 26.03.2025 | 148,20 | 150,65 | 148,20 | 149,00 | 0,47% | 300,00 |
| 25.03.2025 | 145,95 | 148,30 | 145,95 | 148,30 | 2,28% | - |
| 24.03.2025 | 144,00 | 145,00 | 144,00 | 145,00 | 0,10% | 15,00 |
| 21.03.2025 | 142,15 | 144,85 | 142,15 | 144,85 | 1,47% | - |
| 20.03.2025 | 141,10 | 142,75 | 141,10 | 142,75 | 0,78% | 10,00 |
| 19.03.2025 | 141,25 | 141,90 | 141,25 | 141,65 | 0,43% | 28,00 |
| 18.03.2025 | 142,20 | 144,30 | 141,05 | 141,05 | -0,74% | 175,00 |
| 17.03.2025 | 141,20 | 142,20 | 141,20 | 142,10 | 0,46% | 151,00 |
| 14.03.2025 | 140,00 | 141,45 | 140,00 | 141,45 | 0,18% | - |
| 13.03.2025 | 140,55 | 143,80 | 140,10 | 141,20 | 0,46% | 44,00 |
| 12.03.2025 | 140,15 | 140,55 | 140,15 | 140,55 | -0,18% | - |
| 11.03.2025 | 138,40 | 140,80 | 138,40 | 140,80 | 6,67% | - |
| 10.03.2025 | 141,85 | 141,85 | 132,00 | 132,00 | -7,47% | - |
| 07.03.2025 | 138,50 | 142,65 | 138,50 | 142,65 | 2,85% | - |
| 06.03.2025 | 137,85 | 138,90 | 137,85 | 138,70 | -0,14% | 100,00 |
| 05.03.2025 | 138,95 | 138,95 | 137,65 | 138,90 | -1,14% | 51,00 |
| 04.03.2025 | 139,80 | 143,00 | 139,80 | 140,50 | -0,18% | 69,00 |
| 03.03.2025 | 141,15 | 142,50 | 140,75 | 140,75 | 0,21% | 10,00 |
| 28.02.2025 | 138,15 | 140,45 | 137,95 | 140,45 | 0,90% | 14,00 |
| 27.02.2025 | 142,85 | 142,85 | 139,20 | 139,20 | -2,79% | 5,00 |
| 26.02.2025 | 143,05 | 144,95 | 143,05 | 143,20 | 0,39% | 48,00 |
| 25.02.2025 | 142,95 | 144,05 | 142,00 | 142,65 | -1,25% | 34,00 |
| 24.02.2025 | 141,45 | 144,45 | 141,45 | 144,45 | 0,49% | 208,00 |
| 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 |