142,450€
-6,00%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 150,63 | 150,90 | 141,48 | 142,15 | -6,28% | 195,00 |
| 03.04.2025 | 148,33 | 153,00 | 142,35 | 151,68 | 0,00% | 40,00 |
| 02.04.2025 | 152,43 | 153,08 | 149,15 | 151,68 | -0,36% | 750,00 |
| 01.04.2025 | 151,68 | 152,48 | 149,73 | 152,23 | 0,68% | 47,00 |
| 31.03.2025 | 151,77 | 152,65 | 148,00 | 151,20 | 1,20% | - |
| 28.03.2025 | 151,60 | 151,93 | 148,15 | 149,40 | 1,24% | - |
| 27.03.2025 | 148,70 | 151,75 | 144,98 | 147,58 | 1,18% | 15,00 |
| 26.03.2025 | 148,58 | 150,30 | 145,63 | 145,85 | -1,32% | 8,00 |
| 25.03.2025 | 146,38 | 150,00 | 145,77 | 147,80 | 1,84% | - |
| 24.03.2025 | 145,88 | 147,15 | 144,27 | 145,13 | 0,14% | 45,00 |
| 21.03.2025 | 142,68 | 144,93 | 141,08 | 144,93 | 1,61% | - |
| 20.03.2025 | 142,20 | 144,85 | 141,35 | 142,63 | 1,03% | 14,00 |
| 19.03.2025 | 142,02 | 142,93 | 140,27 | 141,18 | -0,19% | - |
| 18.03.2025 | 142,80 | 145,13 | 141,00 | 141,45 | 0,34% | - |
| 17.03.2025 | 141,83 | 143,08 | 140,95 | 140,98 | -1,26% | 100,00 |
| 14.03.2025 | 142,38 | 143,05 | 140,35 | 142,77 | 0,62% | 600,00 |
| 13.03.2025 | 140,98 | 143,77 | 139,93 | 141,90 | -0,21% | 452,00 |
| 12.03.2025 | 140,98 | 142,50 | 139,10 | 142,20 | -0,39% | 40,00 |
| 11.03.2025 | 140,40 | 143,98 | 138,77 | 142,75 | 6,73% | - |
| 10.03.2025 | 142,05 | 144,23 | 117,70 | 133,75 | -5,94% | 42,00 |
| 07.03.2025 | 139,08 | 143,10 | 137,70 | 142,20 | 2,12% | 15,00 |
| 06.03.2025 | 139,35 | 139,43 | 137,35 | 139,25 | -0,23% | 20,00 |
| 05.03.2025 | 139,50 | 140,13 | 135,02 | 139,58 | 0,23% | - |
| 04.03.2025 | 140,73 | 142,68 | 139,25 | 139,25 | -1,14% | - |
| 03.03.2025 | 141,90 | 145,05 | 140,38 | 140,85 | -0,60% | 30,00 |
| 28.02.2025 | 138,95 | 141,83 | 137,20 | 141,70 | 1,65% | - |
| 27.02.2025 | 142,43 | 142,95 | 139,13 | 139,40 | -2,86% | 10,00 |
| 26.02.2025 | 143,50 | 145,13 | 142,02 | 143,50 | 0,05% | 16,00 |
| 25.02.2025 | 143,50 | 143,68 | 140,45 | 143,43 | -0,66% | - |
| 24.02.2025 | 141,90 | 144,77 | 141,00 | 144,38 | 1,73% | - |
| 21.02.2025 | 144,68 | 147,38 | 141,38 | 141,93 | -2,10% | 15,00 |
| 20.02.2025 | 143,63 | 145,13 | 140,70 | 144,98 | 1,26% | - |
| 19.02.2025 | 142,40 | 143,90 | 141,68 | 143,18 | 0,32% | - |
| 18.02.2025 | 141,70 | 143,30 | 139,93 | 142,73 | 1,12% | - |
| 17.02.2025 | 140,43 | 141,43 | 139,98 | 141,15 | 0,89% | 140,00 |
| 14.02.2025 | 147,15 | 149,70 | 139,77 | 139,90 | -4,65% | - |
| 13.02.2025 | 142,13 | 149,02 | 139,02 | 146,73 | 3,56% | - |
| 12.02.2025 | 139,55 | 142,48 | 137,63 | 141,68 | 1,36% | - |
| 11.02.2025 | 143,18 | 143,83 | 133,95 | 139,77 | -2,03% | 56,00 |
| 10.02.2025 | 141,73 | 143,75 | 141,35 | 142,68 | 1,98% | - |
| 07.02.2025 | 139,93 | 142,83 | 139,33 | 139,90 | 0,25% | 186,00 |
| 06.02.2025 | 139,27 | 140,38 | 138,58 | 139,55 | 0,25% | - |
| 05.02.2025 | 137,63 | 140,35 | 136,15 | 139,20 | 1,79% | 30,00 |
| 04.02.2025 | 136,38 | 137,60 | 134,95 | 136,75 | -0,09% | - |
| 03.02.2025 | 135,18 | 138,40 | 134,48 | 136,88 | 1,54% | - |
| 31.01.2025 | 135,90 | 137,13 | 133,70 | 134,80 | -0,66% | - |
| 30.01.2025 | 132,70 | 136,15 | 132,23 | 135,70 | 2,73% | 20,00 |
| 29.01.2025 | 133,00 | 134,38 | 130,83 | 132,10 | -0,94% | - |
| 28.01.2025 | 132,48 | 133,77 | 132,08 | 133,35 | 1,04% | 8,00 |
| 27.01.2025 | 132,10 | 132,52 | 129,68 | 131,98 | -0,62% | 48,00 |
| 24.01.2025 | 133,98 | 134,93 | 131,83 | 132,80 | -0,36% | - |
| 23.01.2025 | 132,95 | 133,60 | 131,10 | 133,27 | 0,11% | 270,00 |
| 22.01.2025 | 135,45 | 136,23 | 132,75 | 133,13 | -1,43% | - |
| 21.01.2025 | 135,48 | 136,05 | 133,30 | 135,05 | 0,65% | 80,00 |
| 20.01.2025 | 135,08 | 135,27 | 133,90 | 134,18 | -0,52% | - |
| 17.01.2025 | 134,25 | 135,55 | 132,95 | 134,88 | 0,45% | - |
| 16.01.2025 | 132,80 | 135,77 | 132,80 | 134,27 | 1,07% | - |
| 15.01.2025 | 131,98 | 132,98 | 130,73 | 132,85 | 0,97% | - |
| 14.01.2025 | 131,18 | 132,80 | 129,98 | 131,58 | 0,30% | - |
| 13.01.2025 | 131,38 | 132,05 | 129,23 | 131,18 | -0,19% | 60,00 |
| 10.01.2025 | 133,27 | 135,33 | 130,65 | 131,43 | -0,85% | 100,00 |
| 09.01.2025 | 132,45 | 133,00 | 132,13 | 132,55 | 0,38% | 110,00 |
| 08.01.2025 | 129,25 | 132,50 | 129,25 | 132,05 | 2,23% | 250,00 |
| 07.01.2025 | 128,05 | 131,73 | 127,53 | 129,18 | 1,23% | - |
| 06.01.2025 | 129,98 | 130,30 | 127,05 | 127,60 | -2,17% | - |
| 03.01.2025 | 130,63 | 130,88 | 129,05 | 130,43 | -0,53% | - |
| 02.01.2025 | 128,00 | 131,48 | 127,93 | 131,13 | 1,88% | 158,00 |
| 30.12.2024 | 128,52 | 128,73 | 127,20 | 128,70 | 0,27% | - |
| 27.12.2024 | 129,30 | 130,00 | 126,90 | 128,35 | 0,39% | - |
| 23.12.2024 | 128,93 | 129,20 | 127,03 | 127,85 | -0,39% | - |
| 20.12.2024 | 129,63 | 131,88 | 127,60 | 128,35 | -0,73% | - |
| 19.12.2024 | 131,52 | 132,25 | 128,68 | 129,30 | -1,17% | 2,00 |
| 18.12.2024 | 137,33 | 137,70 | 130,83 | 130,83 | -4,87% | 111,00 |
| 17.12.2024 | 138,38 | 138,90 | 136,25 | 137,52 | -0,79% | 669,00 |
| 16.12.2024 | 140,15 | 141,18 | 138,08 | 138,63 | -0,98% | 849,00 |
| 13.12.2024 | 144,05 | 144,13 | 139,55 | 140,00 | -2,46% | - |
| 12.12.2024 | 146,58 | 147,30 | 143,45 | 143,52 | -2,11% | - |
| 11.12.2024 | 139,95 | 147,00 | 139,93 | 146,63 | 4,14% | 20,00 |
| 10.12.2024 | 141,13 | 143,23 | 140,38 | 140,80 | 0,11% | - |
| 09.12.2024 | 137,45 | 142,10 | 136,05 | 140,65 | 3,02% | 125,00 |
| 06.12.2024 | 138,73 | 139,08 | 135,43 | 136,52 | -1,09% | - |
| 05.12.2024 | 140,23 | 141,45 | 136,98 | 138,02 | -1,76% | - |
| 04.12.2024 | 141,48 | 142,27 | 140,25 | 140,50 | -0,53% | - |
| 03.12.2024 | 141,13 | 143,45 | 140,18 | 141,25 | 0,64% | - |
| 02.12.2024 | 136,73 | 140,83 | 136,63 | 140,35 | 0,66% | - |
| 29.11.2024 | 139,60 | 141,40 | 135,27 | 139,43 | -0,94% | 25,00 |
| 28.11.2024 | 138,13 | 140,75 | 138,05 | 140,75 | 2,05% | - |
| 27.11.2024 | 140,65 | 140,65 | 137,27 | 137,93 | -1,18% | - |
| 26.11.2024 | 137,98 | 140,23 | 137,05 | 139,58 | 1,05% | - |
| 25.11.2024 | 139,68 | 141,55 | 136,83 | 138,13 | -3,38% | 32,00 |
| 22.11.2024 | 142,98 | 144,95 | 142,35 | 142,95 | 1,17% | - |
| 21.11.2024 | 141,63 | 142,90 | 140,52 | 141,30 | 0,23% | - |
| 20.11.2024 | 139,13 | 141,45 | 138,93 | 140,98 | 0,95% | 80,00 |
| 19.11.2024 | 139,13 | 140,40 | 137,35 | 139,65 | 1,10% | - |
| 18.11.2024 | 134,48 | 138,27 | 133,43 | 138,13 | 3,72% | - |
| 15.11.2024 | 131,98 | 134,27 | 131,80 | 133,18 | 0,19% | - |
| 14.11.2024 | 131,27 | 134,27 | 130,65 | 132,93 | 0,51% | - |
| 13.11.2024 | 133,48 | 136,60 | 132,25 | 132,25 | -0,60% | 400,00 |
| 12.11.2024 | 134,08 | 135,60 | 129,90 | 133,05 | -1,22% | - |
| 11.11.2024 | 139,50 | 139,70 | 132,58 | 134,70 | -3,75% | - |