143,250€
1,60%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 143,18 | 145,27 | 142,30 | 143,35 | 1,67% | 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% | - |
| 27.09.2024 | 129,45 | 129,45 | 127,15 | 127,15 | -2,53% | - |
| 26.09.2024 | 130,70 | 130,70 | 130,45 | 130,45 | -0,46% | - |
| 25.09.2024 | 129,45 | 131,05 | 129,45 | 131,05 | -0,27% | - |
| 24.09.2024 | 128,75 | 131,85 | 128,75 | 131,40 | 0,50% | 15,00 |
| 23.09.2024 | 128,35 | 130,75 | 128,35 | 130,75 | 2,35% | 12,00 |
| 20.09.2024 | 126,15 | 127,75 | 126,15 | 127,75 | 1,39% | - |
| 19.09.2024 | 126,00 | 126,00 | 126,00 | 126,00 | 0,32% | - |
| 18.09.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 0,04% | - |
| 17.09.2024 | 126,50 | 126,50 | 125,55 | 125,55 | -0,99% | - |
| 16.09.2024 | 128,20 | 128,20 | 126,80 | 126,80 | -1,28% | - |
| 13.09.2024 | 126,95 | 129,50 | 126,95 | 128,45 | 0,82% | 25,00 |
| 12.09.2024 | 123,55 | 127,40 | 123,50 | 127,40 | 3,07% | 19,00 |
| 11.09.2024 | 123,05 | 123,60 | 123,05 | 123,60 | 0,65% | 55,00 |
| 10.09.2024 | 121,20 | 122,80 | 121,20 | 122,80 | 2,50% | - |
| 09.09.2024 | 119,80 | 119,80 | 119,80 | 119,80 | -0,79% | 37,00 |
| 06.09.2024 | 123,30 | 123,35 | 120,75 | 120,75 | -2,27% | 20,00 |
| 05.09.2024 | 123,45 | 123,55 | 123,45 | 123,55 | 0,61% | - |
| 04.09.2024 | 121,10 | 122,80 | 121,10 | 122,80 | 0,74% | - |
| 03.09.2024 | 125,95 | 125,95 | 121,90 | 121,90 | -3,22% | 458,00 |
| 02.09.2024 | 125,95 | 125,95 | 125,95 | 125,95 | -0,24% | - |
| 30.08.2024 | 126,70 | 126,70 | 126,25 | 126,25 | -0,67% | - |
| 29.08.2024 | 126,05 | 127,10 | 126,05 | 127,10 | 0,83% | - |
| 28.08.2024 | 125,35 | 126,20 | 125,20 | 126,05 | -0,59% | 89,00 |
| 27.08.2024 | 125,65 | 126,80 | 125,65 | 126,80 | 0,52% | - |
| 26.08.2024 | 126,00 | 126,15 | 126,00 | 126,15 | 0,40% | 2,00 |
| 23.08.2024 | 125,45 | 126,05 | 125,45 | 125,65 | 0,36% | 10,00 |
| 22.08.2024 | 125,50 | 125,50 | 125,20 | 125,20 | -0,48% | - |
| 21.08.2024 | 124,40 | 125,80 | 124,40 | 125,80 | 1,21% | - |
| 20.08.2024 | 123,95 | 124,30 | 123,95 | 124,30 | 0,00% | - |
| 19.08.2024 | 122,65 | 124,30 | 122,65 | 124,30 | 0,85% | - |
| 16.08.2024 | 120,65 | 123,25 | 120,65 | 123,25 | 3,22% | - |
| 15.08.2024 | 119,40 | 119,40 | 119,40 | 119,40 | 0,29% | - |
| 14.08.2024 | 120,65 | 120,65 | 119,05 | 119,05 | -1,65% | 9,00 |
| 13.08.2024 | 121,05 | 121,05 | 121,05 | 121,05 | -0,37% | - |
| 12.08.2024 | 118,50 | 121,50 | 118,50 | 121,50 | 2,40% | 20,00 |
| 09.08.2024 | 116,30 | 118,65 | 116,30 | 118,65 | 0,94% | 20,00 |
| 08.08.2024 | 117,55 | 117,55 | 117,55 | 117,55 | -0,13% | - |
| 07.08.2024 | 118,05 | 118,05 | 117,70 | 117,70 | -0,47% | - |
| 06.08.2024 | 117,50 | 119,55 | 117,50 | 118,25 | -3,11% | 85,00 |
| 05.08.2024 | 122,65 | 122,65 | 122,05 | 122,05 | -4,72% | 15,00 |
| 02.08.2024 | 128,10 | 128,10 | 128,10 | 128,10 | 0,75% | - |
| 01.08.2024 | 126,70 | 127,15 | 126,70 | 127,15 | -0,51% | - |
| 31.07.2024 | 126,35 | 127,80 | 126,35 | 127,80 | 1,07% | 50,00 |
| 30.07.2024 | 125,10 | 126,45 | 125,10 | 126,45 | 1,24% | - |
| 29.07.2024 | 124,20 | 124,90 | 124,20 | 124,90 | 0,16% | - |
| 26.07.2024 | 124,70 | 124,70 | 124,70 | 124,70 | -0,32% | - |
| 25.07.2024 | 124,30 | 125,10 | 124,30 | 125,10 | -1,26% | 31,00 |
| 24.07.2024 | 127,30 | 127,70 | 126,70 | 126,70 | -0,39% | 60,00 |
| 23.07.2024 | 126,15 | 127,20 | 126,15 | 127,20 | 0,39% | 50,00 |
| 22.07.2024 | 126,70 | 126,70 | 126,70 | 126,70 | 1,56% | - |
| 19.07.2024 | 124,75 | 124,75 | 124,75 | 124,75 | -1,42% | - |
| 18.07.2024 | 129,45 | 129,45 | 126,55 | 126,55 | -0,90% | 30,00 |
| 17.07.2024 | 127,00 | 128,95 | 127,00 | 127,70 | -0,39% | 110,00 |
| 16.07.2024 | 125,80 | 128,20 | 125,80 | 128,20 | 3,76% | 10,00 |
| 15.07.2024 | 123,55 | 123,55 | 123,55 | 123,55 | -0,88% | 100,00 |
| 12.07.2024 | 123,60 | 124,65 | 123,60 | 124,65 | -0,24% | - |
| 11.07.2024 | 122,80 | 124,95 | 122,80 | 124,95 | 1,96% | - |
| 10.07.2024 | 121,30 | 122,55 | 121,30 | 122,55 | 1,16% | - |
| 09.07.2024 | 120,70 | 121,15 | 120,70 | 121,15 | 0,21% | - |
| 08.07.2024 | 120,90 | 120,90 | 120,90 | 120,90 | 0,00% | 2,00 |