148,080$
-0,35%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 149,00 | 149,78 | 147,40 | 148,08 | -0,35% | 46.466,00 |
| 20.11.2024 | 147,07 | 149,08 | 147,01 | 148,60 | 0,48% | 249.791,00 |
| 19.11.2024 | 147,27 | 148,04 | 145,29 | 147,89 | 1,09% | 490.566,00 |
| 18.11.2024 | 142,18 | 146,42 | 142,18 | 146,29 | 4,31% | 428.066,00 |
| 15.11.2024 | 140,81 | 141,31 | 139,60 | 140,24 | 0,31% | 445.656,00 |
| 14.11.2024 | 138,15 | 141,68 | 138,15 | 139,80 | 0,08% | 376.450,00 |
| 13.11.2024 | 142,50 | 144,79 | 139,58 | 139,69 | -1,18% | 687.596,00 |
| 12.11.2024 | 142,00 | 143,99 | 137,63 | 141,36 | -1,52% | 535.058,00 |
| 11.11.2024 | 145,00 | 146,00 | 141,20 | 143,53 | -4,27% | 388.190,00 |
| 08.11.2024 | 146,92 | 150,10 | 145,87 | 149,93 | 1,78% | 323.976,00 |
| 07.11.2024 | 151,41 | 151,41 | 144,81 | 147,31 | 1,71% | 548.715,00 |
| 06.11.2024 | 142,95 | 145,14 | 137,52 | 144,84 | -2,29% | 517.498,00 |
| 05.11.2024 | 146,28 | 148,36 | 145,70 | 148,24 | 1,97% | 277.613,00 |
| 04.11.2024 | 145,47 | 146,48 | 143,50 | 145,37 | -0,06% | 245.028,00 |
| 01.11.2024 | 146,36 | 147,91 | 144,80 | 145,45 | -0,37% | 285.999,00 |
| 31.10.2024 | 149,29 | 149,48 | 145,51 | 145,99 | -3,38% | 285.773,00 |
| 30.10.2024 | 153,45 | 153,45 | 150,38 | 151,10 | -1,63% | 217.811,00 |
| 29.10.2024 | 152,21 | 153,71 | 151,63 | 153,61 | 1,71% | 225.186,00 |
| 28.10.2024 | 150,00 | 152,09 | 149,77 | 151,03 | 0,46% | 234.317,00 |
| 25.10.2024 | 150,59 | 151,15 | 149,11 | 150,34 | -0,54% | 331.302,00 |
| 24.10.2024 | 152,21 | 152,25 | 147,84 | 151,15 | -0,72% | 289.488,00 |
| 23.10.2024 | 153,25 | 154,23 | 150,91 | 152,24 | -1,32% | 288.362,00 |
| 22.10.2024 | 154,18 | 154,55 | 153,02 | 154,27 | 1,15% | 233.911,00 |
| 21.10.2024 | 155,00 | 155,10 | 151,88 | 152,51 | -0,09% | 250.632,00 |
| 18.10.2024 | 149,93 | 153,78 | 149,50 | 152,65 | 2,83% | 476.620,00 |
| 17.10.2024 | 148,28 | 149,95 | 147,33 | 148,45 | 0,73% | 219.415,00 |
| 16.10.2024 | 146,85 | 148,90 | 145,50 | 147,37 | 1,08% | 340.966,00 |
| 15.10.2024 | 142,17 | 145,99 | 142,17 | 145,79 | 2,44% | 363.630,00 |
| 14.10.2024 | 140,95 | 142,34 | 140,48 | 142,32 | 0,20% | 109.677,00 |
| 11.10.2024 | 141,06 | 142,45 | 140,81 | 142,04 | 1,43% | 252.246,00 |
| 10.10.2024 | 138,31 | 140,27 | 137,79 | 140,04 | 1,75% | 251.243,00 |
| 09.10.2024 | 137,41 | 137,79 | 135,77 | 137,63 | 0,07% | 298.915,00 |
| 08.10.2024 | 135,13 | 137,88 | 135,00 | 137,54 | 0,48% | 291.773,00 |
| 07.10.2024 | 138,10 | 138,28 | 136,40 | 136,88 | -1,50% | 226.485,00 |
| 04.10.2024 | 139,63 | 140,72 | 138,47 | 138,97 | -0,51% | 178.088,00 |
| 03.10.2024 | 140,42 | 141,10 | 139,09 | 139,68 | -1,58% | 219.206,00 |
| 02.10.2024 | 141,72 | 143,43 | 140,77 | 141,92 | 0,11% | 145.621,00 |
| 01.10.2024 | 141,91 | 143,04 | 140,68 | 141,77 | 1,13% | 172.737,00 |
| 30.09.2024 | 141,00 | 141,08 | 138,75 | 140,19 | -1,14% | 423.890,00 |
| 27.09.2024 | 145,62 | 146,33 | 141,76 | 141,80 | -2,59% | 668.326,00 |
| 26.09.2024 | 146,86 | 147,51 | 145,50 | 145,57 | -0,63% | 349.531,00 |
| 25.09.2024 | 146,41 | 147,17 | 144,72 | 146,50 | 0,10% | 329.079,00 |
| 24.09.2024 | 145,21 | 147,65 | 144,46 | 146,36 | 1,79% | 417.568,00 |
| 23.09.2024 | 144,26 | 145,58 | 143,66 | 143,78 | 0,12% | 400.402,00 |
| 20.09.2024 | 141,84 | 144,58 | 141,84 | 143,61 | 2,25% | 763.069,00 |
| 19.09.2024 | 142,34 | 142,39 | 138,73 | 140,46 | 1,07% | 298.928,00 |
| 18.09.2024 | 140,48 | 144,39 | 138,90 | 138,97 | -0,92% | 242.679,00 |
| 17.09.2024 | 140,92 | 142,28 | 139,00 | 140,26 | -0,56% | 215.035,00 |
| 16.09.2024 | 143,29 | 143,29 | 140,24 | 141,05 | -1,49% | 289.869,00 |
| 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 |