140,950$
-1,56%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 143,50 | 143,50 | 140,25 | 140,91 | -1,59% | 15.917,00 |
| 13.09.2024 | 142,00 | 145,59 | 142,00 | 143,19 | 1,65% | 395.643,00 |
| 12.09.2024 | 138,65 | 141,97 | 138,65 | 140,86 | 3,16% | 264.713,00 |
| 11.09.2024 | 135,51 | 136,86 | 134,36 | 136,55 | 0,35% | 193.468,00 |
| 10.09.2024 | 134,93 | 136,32 | 134,18 | 136,08 | 0,81% | 204.023,00 |
| 09.09.2024 | 134,19 | 135,08 | 133,75 | 134,98 | 0,70% | 155.067,00 |
| 06.09.2024 | 137,35 | 138,38 | 133,83 | 134,04 | -2,54% | 180.633,00 |
| 05.09.2024 | 138,45 | 139,75 | 137,17 | 137,53 | 0,61% | 218.990,00 |
| 04.09.2024 | 135,08 | 137,13 | 134,20 | 136,70 | 1,23% | 275.440,00 |
| 03.09.2024 | 138,19 | 139,16 | 134,03 | 135,04 | -3,66% | 277.097,00 |
| 30.08.2024 | 140,84 | 142,01 | 139,10 | 140,17 | -0,79% | 240.659,00 |
| 29.08.2024 | 140,63 | 142,77 | 140,63 | 141,29 | 0,76% | 163.601,00 |
| 28.08.2024 | 140,29 | 141,10 | 139,10 | 140,22 | -1,11% | 186.556,00 |
| 27.08.2024 | 141,30 | 142,13 | 139,53 | 141,80 | 0,16% | 164.726,00 |
| 26.08.2024 | 142,16 | 142,32 | 141,15 | 141,58 | 0,30% | 182.394,00 |
| 23.08.2024 | 140,39 | 141,39 | 139,52 | 141,15 | 1,55% | 256.731,00 |
| 22.08.2024 | 139,35 | 139,80 | 137,79 | 139,00 | -1,39% | 205.076,00 |
| 21.08.2024 | 139,49 | 141,25 | 138,36 | 140,97 | 1,55% | 274.346,00 |
| 20.08.2024 | 139,10 | 141,05 | 137,83 | 138,82 | 0,58% | 194.686,00 |
| 19.08.2024 | 136,61 | 138,25 | 136,61 | 138,02 | 1,09% | 283.020,00 |
| 16.08.2024 | 133,43 | 136,57 | 133,43 | 136,53 | 2,83% | 306.155,00 |
| 15.08.2024 | 131,83 | 133,38 | 130,56 | 132,77 | 0,94% | 257.432,00 |
| 14.08.2024 | 132,42 | 132,42 | 130,24 | 131,54 | -1,34% | 237.119,00 |
| 13.08.2024 | 133,22 | 134,76 | 132,91 | 133,33 | -0,10% | 353.031,00 |
| 12.08.2024 | 130,62 | 133,81 | 129,55 | 133,47 | 3,02% | 379.675,00 |
| 09.08.2024 | 129,74 | 130,00 | 127,83 | 129,56 | 1,24% | 293.965,00 |
| 08.08.2024 | 128,05 | 131,95 | 127,31 | 127,97 | -0,49% | 328.977,00 |
| 07.08.2024 | 130,79 | 130,79 | 127,93 | 128,60 | -0,44% | 275.691,00 |
| 06.08.2024 | 129,33 | 131,10 | 128,08 | 129,17 | -0,23% | 288.622,00 |
| 05.08.2024 | 127,67 | 132,19 | 125,69 | 129,47 | -3,83% | 364.649,00 |
| 02.08.2024 | 139,66 | 141,05 | 134,36 | 134,62 | -2,13% | 341.966,00 |
| 01.08.2024 | 138,00 | 139,36 | 135,71 | 137,55 | -0,38% | 272.649,00 |
| 31.07.2024 | 137,86 | 139,12 | 137,26 | 138,08 | 1,13% | 365.660,00 |
| 30.07.2024 | 136,45 | 137,46 | 135,55 | 136,54 | 0,66% | 225.440,00 |
| 29.07.2024 | 135,06 | 136,18 | 134,22 | 135,65 | 0,41% | 229.664,00 |
| 26.07.2024 | 137,01 | 137,50 | 134,94 | 135,09 | -0,19% | 250.104,00 |
| 25.07.2024 | 133,72 | 137,31 | 133,33 | 135,35 | -1,54% | 218.937,00 |
| 24.07.2024 | 139,14 | 140,18 | 137,17 | 137,47 | -0,61% | 200.132,00 |
| 23.07.2024 | 137,25 | 138,87 | 136,62 | 138,31 | 0,63% | 188.955,00 |
| 22.07.2024 | 138,18 | 138,40 | 135,65 | 137,44 | -0,54% | 255.344,00 |
| 19.07.2024 | 136,27 | 138,96 | 136,27 | 138,18 | -0,35% | 251.551,00 |
| 18.07.2024 | 139,14 | 139,99 | 137,31 | 138,67 | -0,62% | 227.434,00 |
| 17.07.2024 | 140,16 | 140,95 | 138,77 | 139,54 | -0,37% | 195.670,00 |
| 16.07.2024 | 137,50 | 140,64 | 136,99 | 140,06 | 2,38% | 324.372,00 |
| 15.07.2024 | 135,67 | 137,89 | 135,00 | 136,80 | 0,42% | 185.128,00 |
| 12.07.2024 | 134,93 | 136,59 | 134,41 | 136,23 | 0,25% | 334.582,00 |
| 11.07.2024 | 135,45 | 136,45 | 132,97 | 135,89 | 2,10% | 435.857,00 |
| 10.07.2024 | 132,74 | 134,55 | 132,65 | 133,09 | 1,32% | 266.877,00 |
| 09.07.2024 | 131,12 | 131,74 | 129,65 | 131,36 | 0,17% | 207.378,00 |
| 08.07.2024 | 129,99 | 131,26 | 129,48 | 131,14 | 0,11% | 1.061.829,00 |
| 05.07.2024 | 129,65 | 131,61 | 129,43 | 131,00 | 1,21% | 184.693,00 |
| 03.07.2024 | 127,82 | 130,45 | 127,82 | 129,43 | 2,44% | 181.686,00 |
| 02.07.2024 | 125,38 | 127,00 | 125,00 | 126,35 | 1,07% | 282.237,00 |
| 01.07.2024 | 125,26 | 126,30 | 124,79 | 125,01 | -0,12% | 189.852,00 |
| 28.06.2024 | 126,06 | 127,16 | 124,25 | 125,16 | -0,41% | 353.098,00 |
| 27.06.2024 | 126,57 | 127,09 | 125,38 | 125,68 | 0,59% | 276.772,00 |
| 26.06.2024 | 123,47 | 125,16 | 122,69 | 124,94 | 1,45% | 269.053,00 |
| 25.06.2024 | 123,96 | 124,41 | 122,51 | 123,16 | -1,13% | 294.735,00 |
| 24.06.2024 | 125,59 | 126,08 | 124,35 | 124,57 | -0,22% | 231.280,00 |
| 21.06.2024 | 124,73 | 125,38 | 122,63 | 124,85 | 0,15% | 1.329.071,00 |
| 20.06.2024 | 122,17 | 125,18 | 122,17 | 124,66 | 2,20% | 372.916,00 |
| 18.06.2024 | 121,01 | 122,67 | 120,47 | 121,98 | 0,48% | 267.801,00 |
| 17.06.2024 | 120,69 | 121,84 | 120,00 | 121,40 | -0,19% | 270.887,00 |
| 14.06.2024 | 121,03 | 121,91 | 120,06 | 121,63 | 0,77% | 302.169,00 |
| 13.06.2024 | 121,00 | 122,23 | 119,72 | 120,70 | -1,26% | 218.541,00 |
| 12.06.2024 | 124,26 | 124,75 | 121,40 | 122,24 | -0,25% | 270.096,00 |
| 11.06.2024 | 123,00 | 123,35 | 121,42 | 122,55 | -0,88% | 320.783,00 |
| 10.06.2024 | 123,45 | 123,90 | 122,16 | 123,64 | -0,05% | 390.180,00 |
| 07.06.2024 | 127,68 | 128,29 | 123,46 | 123,70 | -5,45% | 409.398,00 |
| 06.06.2024 | 128,73 | 131,40 | 127,85 | 130,83 | 1,96% | 273.402,00 |
| 05.06.2024 | 127,15 | 128,80 | 126,76 | 128,31 | 1,22% | 298.621,00 |
| 04.06.2024 | 127,04 | 127,15 | 125,10 | 126,76 | -1,42% | 354.953,00 |
| 03.06.2024 | 128,14 | 129,24 | 127,86 | 128,58 | 0,30% | 226.908,00 |
| 31.05.2024 | 128,29 | 128,59 | 125,77 | 128,19 | 0,29% | 490.547,00 |
| 30.05.2024 | 128,64 | 130,26 | 127,24 | 127,82 | -0,34% | 278.056,00 |
| 29.05.2024 | 129,77 | 130,76 | 128,17 | 128,25 | -1,87% | 225.568,00 |
| 28.05.2024 | 129,30 | 131,07 | 129,13 | 130,70 | 1,70% | 315.185,00 |
| 24.05.2024 | 129,69 | 130,45 | 128,19 | 128,51 | -0,13% | 223.759,00 |
| 23.05.2024 | 130,25 | 130,34 | 128,08 | 128,68 | -1,36% | 311.464,00 |
| 22.05.2024 | 132,87 | 133,73 | 129,77 | 130,45 | -2,87% | 328.044,00 |
| 21.05.2024 | 133,54 | 134,56 | 132,21 | 134,31 | 0,03% | 356.559,00 |
| 20.05.2024 | 133,85 | 134,49 | 132,18 | 134,27 | 0,86% | 439.050,00 |
| 17.05.2024 | 131,17 | 133,34 | 130,38 | 133,13 | 2,69% | 435.179,00 |
| 16.05.2024 | 129,71 | 130,29 | 128,80 | 129,64 | -0,64% | 319.639,00 |
| 15.05.2024 | 129,70 | 131,12 | 128,21 | 130,48 | 1,58% | 342.762,00 |
| 14.05.2024 | 127,47 | 128,63 | 126,47 | 128,45 | 1,58% | 404.027,00 |
| 13.05.2024 | 127,36 | 127,56 | 125,17 | 126,45 | -0,62% | 231.018,00 |
| 10.05.2024 | 126,76 | 128,20 | 125,37 | 127,24 | 1,40% | 397.226,00 |
| 09.05.2024 | 124,00 | 125,83 | 121,98 | 125,48 | 1,68% | 402.243,00 |
| 08.05.2024 | 123,30 | 124,16 | 122,51 | 123,41 | -0,52% | 380.077,00 |
| 07.05.2024 | 124,21 | 124,78 | 123,35 | 124,05 | 0,11% | 250.210,00 |
| 06.05.2024 | 124,48 | 125,51 | 123,70 | 123,91 | 1,32% | 379.226,00 |
| 03.05.2024 | 122,69 | 122,69 | 121,00 | 122,29 | 0,61% | 276.105,00 |
| 02.05.2024 | 119,85 | 122,37 | 118,61 | 121,55 | 0,61% | 234.443,00 |
| 01.05.2024 | 121,20 | 123,10 | 120,29 | 120,81 | 0,57% | 343.474,00 |
| 30.04.2024 | 121,62 | 122,89 | 120,05 | 120,13 | -3,32% | 562.913,00 |
| 29.04.2024 | 124,64 | 125,10 | 122,39 | 124,26 | -0,26% | 293.560,00 |
| 26.04.2024 | 125,00 | 125,32 | 123,86 | 124,58 | 0,31% | 379.769,00 |
| 25.04.2024 | 121,38 | 124,63 | 120,10 | 124,19 | 2,70% | 401.338,00 |
| 24.04.2024 | 119,61 | 121,08 | 119,33 | 120,93 | 0,52% | 463.259,00 |