120,610$
1,51%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 117,67 | 120,80 | 117,51 | 120,61 | 1,51% | 9.636,00 |
| 22.04.2024 | 119,26 | 121,54 | 118,22 | 118,82 | -3,19% | 593.595,00 |
| 19.04.2024 | 121,96 | 123,74 | 121,50 | 122,73 | 0,86% | 463.792,00 |
| 18.04.2024 | 123,43 | 124,38 | 121,15 | 121,68 | -1,07% | 409.415,00 |
| 17.04.2024 | 122,58 | 123,40 | 121,04 | 123,00 | 1,61% | 800.840,00 |
| 16.04.2024 | 119,60 | 122,27 | 119,03 | 121,05 | 0,03% | 455.118,00 |
| 15.04.2024 | 120,01 | 121,97 | 118,97 | 121,01 | 0,78% | 535.074,00 |
| 12.04.2024 | 124,60 | 124,90 | 119,45 | 120,07 | -2,18% | 838.884,00 |
| 11.04.2024 | 123,77 | 124,07 | 121,07 | 122,74 | -0,21% | 295.587,00 |
| 10.04.2024 | 121,94 | 123,89 | 120,91 | 123,00 | -1,40% | 317.687,00 |
| 09.04.2024 | 124,78 | 126,20 | 123,27 | 124,74 | 1,80% | 547.100,00 |
| 08.04.2024 | 125,73 | 126,28 | 121,98 | 122,54 | -2,24% | 356.631,00 |
| 05.04.2024 | 122,42 | 125,39 | 121,15 | 125,35 | 2,41% | 731.748,00 |
| 04.04.2024 | 122,42 | 124,21 | 120,15 | 122,40 | -0,26% | 659.512,00 |
| 03.04.2024 | 122,56 | 123,05 | 121,60 | 122,72 | 0,00% | 340.949,00 |
| 02.04.2024 | 122,94 | 124,19 | 121,55 | 122,72 | 0,20% | 439.772,00 |
| 01.04.2024 | 124,66 | 124,66 | 121,85 | 122,48 | 0,55% | 343.524,00 |
| 28.03.2024 | 120,63 | 122,44 | 118,89 | 121,81 | 2,22% | 612.015,00 |
| 27.03.2024 | 112,11 | 119,87 | 111,43 | 119,17 | 8,28% | 715.623,00 |
| 26.03.2024 | 112,18 | 112,25 | 110,04 | 110,06 | -0,85% | 197.506,00 |
| 25.03.2024 | 110,30 | 112,29 | 110,26 | 111,00 | 1,68% | 399.588,00 |
| 22.03.2024 | 109,37 | 110,26 | 108,95 | 109,17 | -0,93% | 298.122,00 |
| 21.03.2024 | 112,60 | 113,30 | 110,01 | 110,20 | -1,43% | 281.423,00 |
| 20.03.2024 | 107,75 | 112,86 | 107,33 | 111,80 | 3,18% | 377.168,00 |
| 19.03.2024 | 109,34 | 109,40 | 107,92 | 108,35 | -1,63% | 400.507,00 |
| 18.03.2024 | 111,01 | 111,52 | 109,92 | 110,14 | -1,26% | 268.643,00 |
| 15.03.2024 | 111,54 | 112,41 | 111,20 | 111,54 | -0,11% | 1.258.602,00 |
| 14.03.2024 | 113,45 | 113,66 | 111,08 | 111,66 | -2,20% | 312.640,00 |
| 13.03.2024 | 112,66 | 114,73 | 112,66 | 114,17 | 1,90% | 275.572,00 |
| 12.03.2024 | 113,37 | 113,55 | 111,42 | 112,04 | -2,50% | 353.750,00 |
| 11.03.2024 | 113,00 | 116,29 | 112,07 | 114,91 | 1,92% | 654.187,00 |
| 08.03.2024 | 112,66 | 113,00 | 110,78 | 112,75 | 0,92% | 456.675,00 |
| 07.03.2024 | 111,81 | 112,48 | 110,88 | 111,72 | 0,95% | 382.174,00 |
| 06.03.2024 | 111,38 | 113,00 | 110,45 | 110,67 | 0,22% | 341.097,00 |
| 05.03.2024 | 111,38 | 111,97 | 109,40 | 110,43 | 0,07% | 530.083,00 |
| 04.03.2024 | 107,58 | 111,56 | 107,52 | 110,35 | 4,45% | 540.935,00 |
| 01.03.2024 | 103,59 | 106,60 | 101,94 | 105,65 | 2,91% | 490.673,00 |
| 29.02.2024 | 102,48 | 103,15 | 101,76 | 102,66 | 1,34% | 394.781,00 |
| 28.02.2024 | 102,48 | 102,59 | 100,55 | 101,30 | -1,63% | 370.995,00 |
| 27.02.2024 | 105,00 | 105,35 | 102,60 | 102,98 | -1,52% | 328.007,00 |
| 26.02.2024 | 105,41 | 105,41 | 103,50 | 104,57 | -2,05% | 371.217,00 |
| 23.02.2024 | 104,15 | 106,87 | 103,62 | 106,76 | 2,45% | 467.915,00 |
| 22.02.2024 | 105,19 | 105,28 | 103,78 | 104,21 | -2,14% | 423.148,00 |
| 21.02.2024 | 106,91 | 106,91 | 105,25 | 106,49 | -0,64% | 419.058,00 |
| 20.02.2024 | 109,00 | 111,03 | 106,93 | 107,18 | -1,35% | 522.173,00 |
| 16.02.2024 | 108,82 | 110,75 | 107,70 | 108,65 | -0,59% | 540.820,00 |
| 15.02.2024 | 110,52 | 113,00 | 108,95 | 109,30 | 1,56% | 877.948,00 |
| 14.02.2024 | 107,20 | 107,77 | 106,27 | 107,62 | 1,18% | 449.858,00 |
| 13.02.2024 | 110,11 | 110,16 | 106,18 | 106,37 | -5,09% | 393.767,00 |
| 12.02.2024 | 111,36 | 112,58 | 111,28 | 112,08 | 0,38% | 183.669,00 |
| 09.02.2024 | 111,40 | 111,98 | 110,56 | 111,66 | -0,42% | 251.992,00 |
| 08.02.2024 | 111,59 | 112,51 | 111,20 | 112,13 | -0,31% | 277.063,00 |
| 07.02.2024 | 112,77 | 113,15 | 111,98 | 112,48 | -0,35% | 255.376,00 |
| 06.02.2024 | 112,02 | 113,27 | 111,76 | 112,88 | 1,04% | 127.473,00 |
| 05.02.2024 | 112,11 | 112,41 | 111,00 | 111,72 | -1,99% | 199.801,00 |
| 02.02.2024 | 114,70 | 114,71 | 112,50 | 113,99 | -2,56% | 257.885,00 |
| 01.02.2024 | 115,20 | 117,66 | 115,20 | 116,99 | 2,27% | 292.785,00 |
| 31.01.2024 | 115,37 | 117,61 | 114,23 | 114,39 | -0,57% | 462.314,00 |
| 30.01.2024 | 116,07 | 116,88 | 114,15 | 115,04 | -1,19% | 346.235,00 |
| 29.01.2024 | 115,73 | 116,49 | 113,87 | 116,43 | 1,16% | 235.990,00 |
| 26.01.2024 | 115,92 | 117,27 | 115,05 | 115,09 | -0,86% | 198.052,00 |
| 25.01.2024 | 116,56 | 116,76 | 115,51 | 116,09 | 1,04% | 176.358,00 |
| 24.01.2024 | 120,60 | 121,77 | 114,20 | 114,89 | -3,49% | 273.423,00 |
| 23.01.2024 | 117,70 | 119,07 | 117,04 | 119,04 | 1,91% | 229.703,00 |
| 22.01.2024 | 115,25 | 117,20 | 115,00 | 116,81 | 0,40% | 218.203,00 |
| 19.01.2024 | 116,34 | 116,55 | 114,59 | 116,34 | 0,50% | 332.595,00 |
| 18.01.2024 | 117,06 | 117,06 | 115,68 | 115,76 | -0,84% | 276.309,00 |
| 17.01.2024 | 119,03 | 119,56 | 116,42 | 116,74 | -3,52% | 492.133,00 |
| 16.01.2024 | 120,60 | 121,58 | 120,06 | 121,00 | -1,20% | 273.036,00 |
| 12.01.2024 | 123,10 | 125,33 | 122,08 | 122,47 | 1,31% | 252.705,00 |
| 11.01.2024 | 121,78 | 122,66 | 119,28 | 120,89 | -0,75% | 310.704,00 |
| 10.01.2024 | 120,65 | 122,00 | 120,10 | 121,80 | 1,14% | 270.664,00 |
| 09.01.2024 | 120,09 | 120,43 | 119,03 | 120,43 | 0,27% | 297.278,00 |
| 08.01.2024 | 117,35 | 120,13 | 116,65 | 120,11 | 1,46% | 282.263,00 |
| 05.01.2024 | 118,04 | 120,06 | 117,32 | 118,38 | -0,14% | 267.337,00 |
| 04.01.2024 | 118,02 | 119,26 | 117,15 | 118,55 | 0,08% | 308.545,00 |
| 03.01.2024 | 117,76 | 118,62 | 116,12 | 118,46 | -1,14% | 527.439,00 |
| 02.01.2024 | 121,34 | 122,11 | 119,10 | 119,83 | -0,93% | 251.765,00 |
| 29.12.2023 | 121,03 | 121,74 | 119,31 | 120,96 | -0,85% | 337.382,00 |
| 28.12.2023 | 123,41 | 124,37 | 121,80 | 122,00 | -1,88% | 210.706,00 |
| 27.12.2023 | 123,42 | 125,09 | 123,21 | 124,34 | 0,80% | 195.229,00 |
| 26.12.2023 | 122,63 | 123,53 | 121,71 | 123,35 | 0,74% | 171.247,00 |
| 22.12.2023 | 123,51 | 124,95 | 122,30 | 122,44 | 0,50% | 254.660,00 |
| 21.12.2023 | 121,76 | 122,69 | 121,10 | 121,83 | 1,35% | 221.568,00 |
| 20.12.2023 | 122,98 | 123,37 | 120,16 | 120,21 | -2,07% | 245.677,00 |
| 19.12.2023 | 120,58 | 124,23 | 120,58 | 122,75 | 1,93% | 320.177,00 |
| 18.12.2023 | 119,86 | 121,38 | 119,67 | 120,42 | 1,13% | 367.610,00 |
| 15.12.2023 | 120,54 | 121,49 | 118,46 | 119,08 | -2,03% | 1.072.957,00 |
| 14.12.2023 | 121,44 | 124,07 | 121,00 | 121,55 | 1,22% | 410.777,00 |
| 13.12.2023 | 114,25 | 120,11 | 113,80 | 120,08 | 5,09% | 520.777,00 |
| 12.12.2023 | 117,84 | 117,84 | 113,97 | 114,26 | -3,10% | 312.699,00 |
| 11.12.2023 | 116,82 | 117,96 | 115,68 | 117,92 | -0,23% | 224.512,00 |
| 08.12.2023 | 117,92 | 120,00 | 116,71 | 118,19 | -1,27% | 323.093,00 |
| 07.12.2023 | 119,97 | 120,47 | 118,34 | 119,71 | 0,23% | 266.870,00 |
| 06.12.2023 | 119,79 | 119,79 | 118,23 | 119,43 | 1,01% | 268.003,00 |
| 05.12.2023 | 120,14 | 120,52 | 117,88 | 118,24 | -2,31% | 323.871,00 |
| 04.12.2023 | 120,89 | 121,73 | 119,59 | 121,04 | -1,47% | 397.477,00 |
| 01.12.2023 | 121,80 | 123,56 | 121,80 | 122,84 | 0,85% | 352.786,00 |
| 30.11.2023 | 121,33 | 122,09 | 120,83 | 121,80 | 0,21% | 320.879,00 |
| 29.11.2023 | 121,05 | 121,96 | 119,73 | 121,55 | -0,04% | 384.370,00 |