184,953$
-0,80%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 185,85 | 186,85 | 183,10 | 184,90 | -0,83% | 566.954,00 |
| 16.04.2025 | 189,00 | 191,22 | 185,35 | 186,45 | 0,78% | 1.069.488,00 |
| 15.04.2025 | 183,81 | 185,65 | 181,00 | 185,00 | 1,76% | 608.193,00 |
| 14.04.2025 | 177,87 | 182,82 | 175,53 | 181,80 | 1,24% | 713.107,00 |
| 11.04.2025 | 175,50 | 181,51 | 175,24 | 179,58 | 4,95% | 1.077.548,00 |
| 10.04.2025 | 165,66 | 173,00 | 165,60 | 171,11 | 4,00% | 922.030,00 |
| 09.04.2025 | 159,75 | 168,74 | 157,26 | 164,54 | 5,83% | 1.050.510,00 |
| 08.04.2025 | 161,72 | 163,27 | 153,95 | 155,47 | -0,96% | 756.717,00 |
| 07.04.2025 | 152,22 | 161,88 | 151,10 | 156,98 | 0,89% | 1.145.062,00 |
| 04.04.2025 | 162,00 | 162,95 | 154,94 | 155,60 | -6,95% | 1.089.388,00 |
| 03.04.2025 | 158,71 | 169,00 | 158,04 | 167,22 | 1,62% | 843.694,00 |
| 02.04.2025 | 163,61 | 164,78 | 161,44 | 164,56 | 0,18% | 410.002,00 |
| 01.04.2025 | 163,02 | 164,51 | 161,62 | 164,26 | 0,45% | 526.304,00 |
| 31.03.2025 | 163,26 | 164,96 | 159,84 | 163,53 | 0,83% | 862.028,00 |
| 28.03.2025 | 163,61 | 164,18 | 160,08 | 162,19 | 0,55% | 526.045,00 |
| 27.03.2025 | 160,65 | 163,87 | 160,36 | 161,30 | 1,23% | 524.537,00 |
| 26.03.2025 | 161,14 | 161,38 | 159,34 | 159,34 | -0,56% | 373.783,00 |
| 25.03.2025 | 158,33 | 162,20 | 158,01 | 160,23 | 1,95% | 435.102,00 |
| 24.03.2025 | 157,41 | 159,23 | 156,00 | 157,17 | 0,10% | 380.833,00 |
| 21.03.2025 | 154,05 | 157,46 | 152,62 | 157,01 | 1,11% | 1.404.866,00 |
| 20.03.2025 | 154,26 | 156,70 | 153,29 | 155,29 | 0,34% | 418.222,00 |
| 19.03.2025 | 154,38 | 155,17 | 152,89 | 154,76 | 0,07% | 541.809,00 |
| 18.03.2025 | 157,65 | 158,94 | 154,40 | 154,65 | -0,28% | 525.642,00 |
| 17.03.2025 | 154,70 | 156,00 | 154,41 | 155,09 | 0,58% | 410.094,00 |
| 14.03.2025 | 155,03 | 155,48 | 152,70 | 154,20 | 0,43% | 425.465,00 |
| 13.03.2025 | 153,94 | 156,22 | 151,70 | 153,54 | 0,09% | 527.844,00 |
| 12.03.2025 | 153,52 | 154,09 | 151,54 | 153,40 | -0,32% | 265.206,00 |
| 11.03.2025 | 154,52 | 157,67 | 153,12 | 153,89 | 1,11% | 459.828,00 |
| 10.03.2025 | 153,65 | 156,35 | 151,30 | 152,20 | -1,28% | 707.591,00 |
| 07.03.2025 | 150,29 | 155,24 | 149,66 | 154,17 | 2,64% | 557.532,00 |
| 06.03.2025 | 148,70 | 150,66 | 148,25 | 150,20 | -0,33% | 331.328,00 |
| 05.03.2025 | 147,71 | 150,87 | 147,20 | 150,69 | 1,93% | 433.218,00 |
| 04.03.2025 | 149,29 | 150,00 | 146,88 | 147,83 | 0,16% | 366.733,00 |
| 03.03.2025 | 148,29 | 150,15 | 147,06 | 147,59 | 0,40% | 381.055,00 |
| 28.02.2025 | 144,00 | 147,14 | 142,95 | 147,00 | 1,38% | 377.672,00 |
| 27.02.2025 | 148,29 | 148,95 | 144,80 | 145,00 | -3,60% | 349.371,00 |
| 26.02.2025 | 149,17 | 152,29 | 148,00 | 150,42 | -0,29% | 364.207,00 |
| 25.02.2025 | 150,44 | 151,02 | 147,50 | 150,86 | -0,17% | 384.494,00 |
| 24.02.2025 | 149,45 | 151,56 | 147,52 | 151,11 | 1,79% | 488.359,00 |
| 21.02.2025 | 151,39 | 151,65 | 147,97 | 148,45 | -2,49% | 524.124,00 |
| 20.02.2025 | 149,20 | 152,37 | 149,20 | 152,24 | 2,01% | 407.920,00 |
| 19.02.2025 | 148,11 | 149,79 | 147,41 | 149,24 | 0,09% | 352.668,00 |
| 18.02.2025 | 148,12 | 149,66 | 146,18 | 149,10 | 0,74% | 545.495,00 |
| 17.02.2025 | 147,44 | 148,00 | 147,36 | 148,00 | 0,80% | - |
| 14.02.2025 | 155,03 | 155,64 | 146,65 | 146,83 | -4,34% | 880.279,00 |
| 13.02.2025 | 149,90 | 155,58 | 144,75 | 153,49 | 4,28% | 878.661,00 |
| 12.02.2025 | 143,64 | 148,49 | 143,40 | 147,19 | 1,60% | 473.595,00 |
| 11.02.2025 | 146,50 | 146,69 | 144,73 | 144,87 | -1,50% | 366.945,00 |
| 10.02.2025 | 147,72 | 147,85 | 146,12 | 147,07 | 1,79% | 319.357,00 |
| 07.02.2025 | 146,31 | 146,79 | 144,37 | 144,48 | -0,32% | 414.258,00 |
| 06.02.2025 | 144,84 | 145,27 | 143,73 | 144,95 | 0,08% | 358.700,00 |
| 05.02.2025 | 143,00 | 146,43 | 143,00 | 144,84 | 2,00% | 606.445,00 |
| 04.02.2025 | 141,64 | 142,82 | 140,00 | 142,00 | 0,80% | 488.805,00 |
| 03.02.2025 | 140,74 | 142,41 | 138,34 | 140,88 | 0,76% | 697.953,00 |
| 31.01.2025 | 141,55 | 142,24 | 138,76 | 139,82 | -1,07% | 629.220,00 |
| 30.01.2025 | 139,48 | 141,94 | 137,81 | 141,33 | 2,82% | 459.271,00 |
| 29.01.2025 | 138,90 | 139,61 | 136,00 | 137,46 | -1,13% | 292.001,00 |
| 28.01.2025 | 138,41 | 139,37 | 137,64 | 139,03 | 0,45% | 244.452,00 |
| 27.01.2025 | 138,60 | 138,60 | 135,68 | 138,41 | -0,74% | 324.618,00 |
| 24.01.2025 | 140,12 | 140,90 | 138,70 | 139,44 | 0,45% | 335.520,00 |
| 23.01.2025 | 137,17 | 138,88 | 136,31 | 138,81 | 0,09% | 356.975,00 |
| 22.01.2025 | 141,42 | 141,48 | 138,30 | 138,68 | -1,46% | 308.470,00 |
| 21.01.2025 | 139,12 | 141,55 | 139,12 | 140,73 | 1,58% | 314.871,00 |
| 17.01.2025 | 137,53 | 139,39 | 136,61 | 138,54 | 0,17% | 331.269,00 |
| 16.01.2025 | 137,25 | 139,85 | 136,84 | 138,30 | 1,10% | 344.248,00 |
| 15.01.2025 | 136,45 | 137,01 | 134,70 | 136,79 | 0,97% | 518.230,00 |
| 14.01.2025 | 134,42 | 136,30 | 134,07 | 135,48 | 1,08% | 499.230,00 |
| 13.01.2025 | 133,41 | 134,90 | 131,73 | 134,03 | -0,48% | 419.543,00 |
| 10.01.2025 | 137,45 | 139,29 | 133,71 | 134,68 | -1,15% | 363.201,00 |
| 08.01.2025 | 133,99 | 136,53 | 133,46 | 136,25 | 1,96% | 402.226,00 |
| 07.01.2025 | 135,00 | 136,92 | 133,33 | 133,63 | 0,81% | 376.220,00 |
| 06.01.2025 | 134,54 | 135,24 | 132,25 | 132,55 | -1,41% | 418.262,00 |
| 03.01.2025 | 134,18 | 134,56 | 132,94 | 134,44 | -0,07% | 361.317,00 |
| 02.01.2025 | 133,36 | 134,87 | 133,36 | 134,54 | 2,04% | 364.621,00 |
| 31.12.2024 | 131,07 | 132,56 | 131,00 | 131,85 | 0,61% | 194.615,00 |
| 30.12.2024 | 132,74 | 133,00 | 130,67 | 131,05 | -2,08% | 372.951,00 |
| 27.12.2024 | 132,52 | 134,65 | 132,03 | 133,83 | -0,60% | 206.555,00 |
| 26.12.2024 | 133,42 | 135,07 | 132,90 | 134,64 | 0,99% | 348.410,00 |
| 24.12.2024 | 133,97 | 134,21 | 132,43 | 133,32 | 0,21% | 124.364,00 |
| 23.12.2024 | 133,15 | 133,77 | 131,91 | 133,04 | -0,58% | 377.897,00 |
| 20.12.2024 | 134,56 | 137,07 | 133,07 | 133,81 | -0,22% | 1.386.677,00 |
| 19.12.2024 | 136,61 | 137,74 | 133,47 | 134,10 | -1,04% | 466.286,00 |
| 18.12.2024 | 143,28 | 143,45 | 135,51 | 135,51 | -6,07% | 457.482,00 |
| 17.12.2024 | 143,95 | 144,84 | 143,14 | 144,27 | -0,97% | 339.199,00 |
| 16.12.2024 | 146,90 | 146,90 | 145,00 | 145,68 | -0,85% | 354.161,00 |
| 13.12.2024 | 148,78 | 149,58 | 146,27 | 146,93 | -2,22% | 434.272,00 |
| 12.12.2024 | 151,74 | 152,25 | 150,13 | 150,26 | -2,31% | 616.642,00 |
| 11.12.2024 | 150,66 | 154,18 | 149,01 | 153,82 | 3,77% | 493.802,00 |
| 10.12.2024 | 150,06 | 150,48 | 147,92 | 148,22 | -0,13% | 328.295,00 |
| 09.12.2024 | 147,01 | 150,43 | 147,01 | 148,41 | 2,88% | 418.471,00 |
| 06.12.2024 | 146,10 | 146,10 | 143,00 | 144,26 | -1,25% | 269.321,00 |
| 05.12.2024 | 147,01 | 148,37 | 144,76 | 146,08 | -1,14% | 258.331,00 |
| 04.12.2024 | 148,00 | 148,92 | 147,35 | 147,76 | -0,41% | 201.018,00 |
| 03.12.2024 | 148,31 | 150,64 | 147,87 | 148,37 | 0,70% | 394.122,00 |
| 02.12.2024 | 145,26 | 147,82 | 144,80 | 147,34 | 0,74% | 375.681,00 |
| 29.11.2024 | 146,60 | 147,97 | 146,09 | 146,26 | 0,41% | 163.300,00 |
| 27.11.2024 | 147,02 | 148,32 | 145,01 | 145,67 | -0,44% | 420.090,00 |
| 26.11.2024 | 144,88 | 146,49 | 143,59 | 146,31 | 0,99% | 304.881,00 |
| 25.11.2024 | 145,04 | 146,74 | 144,01 | 144,88 | -2,76% | 551.426,00 |
| 22.11.2024 | 149,38 | 149,83 | 148,05 | 148,99 | 0,55% | 1.226.857,00 |