124,650€
0,44%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2024 | 124,23 | 124,65 | 124,00 | 124,60 | 0,40% | - |
| 11.09.2024 | 123,10 | 124,40 | 123,10 | 124,10 | 1,06% | 115,00 |
| 10.09.2024 | 121,50 | 123,50 | 121,50 | 122,80 | 0,90% | 370,00 |
| 09.09.2024 | 121,60 | 122,10 | 121,25 | 121,70 | -0,33% | 15,00 |
| 06.09.2024 | 123,40 | 124,60 | 121,75 | 122,10 | -2,05% | 77,00 |
| 05.09.2024 | 123,65 | 125,30 | 123,65 | 124,65 | 1,05% | 164,00 |
| 04.09.2024 | 122,20 | 123,35 | 120,45 | 123,35 | 1,27% | 73,00 |
| 03.09.2024 | 126,05 | 126,05 | 121,25 | 121,80 | -3,94% | 851,00 |
| 02.09.2024 | 126,65 | 126,80 | 126,05 | 126,80 | -0,24% | 9,00 |
| 30.08.2024 | 126,95 | 127,95 | 126,95 | 127,10 | -0,78% | 264,00 |
| 29.08.2024 | 126,25 | 128,10 | 126,25 | 128,10 | 1,67% | 105,00 |
| 28.08.2024 | 126,00 | 126,40 | 126,00 | 126,00 | -0,43% | 26,00 |
| 27.08.2024 | 125,70 | 127,00 | 125,45 | 126,55 | -0,12% | 52,00 |
| 26.08.2024 | 127,75 | 127,85 | 126,15 | 126,70 | 0,92% | 89,00 |
| 23.08.2024 | 126,05 | 126,10 | 125,55 | 125,55 | 0,36% | 45,00 |
| 22.08.2024 | 125,80 | 126,35 | 124,90 | 125,10 | -0,44% | 182,00 |
| 21.08.2024 | 126,00 | 126,00 | 125,00 | 125,65 | 0,88% | 223,00 |
| 20.08.2024 | 126,60 | 126,95 | 124,15 | 124,55 | -0,24% | 230,00 |
| 19.08.2024 | 123,60 | 124,85 | 122,15 | 124,85 | 0,89% | 185,00 |
| 16.08.2024 | 121,70 | 123,80 | 121,05 | 123,75 | 1,85% | 65,00 |
| 15.08.2024 | 120,65 | 121,50 | 119,00 | 121,50 | 1,89% | 55,00 |
| 14.08.2024 | 121,50 | 122,05 | 119,25 | 119,25 | -2,05% | 145,00 |
| 13.08.2024 | 121,75 | 121,75 | 121,75 | 121,75 | -0,20% | 80,00 |
| 12.08.2024 | 119,70 | 122,00 | 119,70 | 122,00 | 3,04% | 133,00 |
| 09.08.2024 | 117,75 | 118,50 | 117,70 | 118,40 | -2,03% | 123,00 |
| 08.08.2024 | 117,55 | 120,85 | 117,55 | 120,85 | 2,76% | 29,00 |
| 07.08.2024 | 119,25 | 120,00 | 117,60 | 117,60 | -1,67% | 119,00 |
| 06.08.2024 | 117,95 | 119,90 | 117,20 | 119,60 | 1,06% | 231,00 |
| 05.08.2024 | 122,80 | 123,85 | 115,05 | 118,35 | -3,70% | 1.508,00 |
| 02.08.2024 | 129,00 | 129,70 | 122,90 | 122,90 | -2,96% | 380,00 |
| 01.08.2024 | 128,00 | 128,15 | 126,65 | 126,65 | -0,71% | 164,00 |
| 31.07.2024 | 126,45 | 127,70 | 126,45 | 127,55 | 1,15% | 313,00 |
| 30.07.2024 | 125,20 | 126,45 | 125,20 | 126,10 | 0,76% | 133,00 |
| 29.07.2024 | 124,25 | 125,75 | 124,10 | 125,15 | -0,36% | 85,00 |
| 26.07.2024 | 124,80 | 125,60 | 124,80 | 125,60 | 0,32% | 17,00 |
| 25.07.2024 | 125,20 | 128,00 | 124,00 | 125,20 | -2,19% | 1.492,00 |
| 24.07.2024 | 127,70 | 128,50 | 127,70 | 128,00 | 1,31% | 231,00 |
| 23.07.2024 | 125,05 | 126,70 | 125,05 | 126,35 | 0,20% | 352,00 |
| 22.07.2024 | 127,85 | 127,85 | 126,10 | 126,10 | -0,55% | 130,00 |
| 19.07.2024 | 124,75 | 127,55 | 124,00 | 126,80 | -0,59% | 205,00 |
| 18.07.2024 | 128,20 | 129,00 | 126,75 | 127,55 | 0,00% | 312,00 |
| 17.07.2024 | 128,85 | 128,85 | 127,40 | 127,55 | -0,97% | 312,00 |
| 16.07.2024 | 127,65 | 128,80 | 127,65 | 128,80 | 2,34% | 133,00 |
| 15.07.2024 | 125,10 | 125,85 | 124,05 | 125,85 | 0,40% | 368,00 |
| 12.07.2024 | 124,00 | 125,35 | 124,00 | 125,35 | 0,36% | 168,00 |
| 11.07.2024 | 124,15 | 125,00 | 122,95 | 124,90 | 1,34% | 566,00 |
| 10.07.2024 | 122,00 | 124,00 | 121,45 | 123,25 | 1,32% | 490,00 |
| 09.07.2024 | 120,90 | 121,70 | 120,55 | 121,65 | 1,04% | 118,00 |
| 08.07.2024 | 121,20 | 121,20 | 118,95 | 120,40 | -0,78% | 117,00 |
| 05.07.2024 | 120,45 | 121,65 | 120,45 | 121,35 | 0,79% | 183,00 |
| 04.07.2024 | 119,50 | 120,55 | 119,50 | 120,40 | -0,12% | 118,00 |
| 03.07.2024 | 119,05 | 120,55 | 117,80 | 120,55 | 3,48% | 210,00 |
| 02.07.2024 | 116,00 | 116,50 | 115,65 | 116,50 | 0,00% | 156,00 |
| 01.07.2024 | 116,75 | 116,85 | 115,70 | 116,50 | -0,89% | 123,00 |
| 28.06.2024 | 118,25 | 118,25 | 116,10 | 117,55 | -0,30% | 135,00 |
| 27.06.2024 | 116,85 | 118,70 | 116,85 | 117,90 | 1,38% | 150,00 |
| 26.06.2024 | 114,30 | 116,30 | 114,30 | 116,30 | 0,04% | 490,00 |
| 25.06.2024 | 115,20 | 116,25 | 115,20 | 116,25 | -0,39% | 26,00 |
| 24.06.2024 | 116,35 | 117,55 | 116,35 | 116,70 | 1,08% | 505,00 |
| 21.06.2024 | 115,65 | 115,80 | 114,55 | 115,45 | -1,24% | 162,00 |
| 20.06.2024 | 114,70 | 116,90 | 114,70 | 116,90 | 3,54% | 47,00 |
| 19.06.2024 | 113,10 | 114,35 | 112,90 | 112,90 | 0,44% | 65,00 |
| 18.06.2024 | 112,85 | 112,85 | 112,40 | 112,40 | -0,53% | 11,00 |
| 17.06.2024 | 112,95 | 113,00 | 112,20 | 113,00 | -0,40% | 34,00 |
| 14.06.2024 | 114,25 | 114,25 | 113,45 | 113,45 | 0,71% | 86,00 |
| 13.06.2024 | 112,15 | 112,65 | 111,30 | 112,65 | -0,44% | 579,00 |
| 12.06.2024 | 113,55 | 114,70 | 113,15 | 113,15 | -0,53% | 89,00 |
| 11.06.2024 | 113,90 | 114,30 | 113,45 | 113,75 | -1,09% | 57,00 |
| 10.06.2024 | 115,05 | 116,10 | 114,10 | 115,00 | 0,83% | 445,00 |
| 07.06.2024 | 119,75 | 120,85 | 114,05 | 114,05 | -4,16% | 258,00 |
| 06.06.2024 | 118,95 | 119,00 | 117,95 | 119,00 | 0,68% | 92,00 |
| 05.06.2024 | 116,30 | 118,20 | 116,30 | 118,20 | 1,55% | 75,00 |
| 04.06.2024 | 118,60 | 118,60 | 115,65 | 116,40 | -0,81% | 672,00 |
| 03.06.2024 | 117,00 | 118,50 | 117,00 | 117,35 | 0,34% | 199,00 |
| 31.05.2024 | 117,85 | 119,10 | 115,75 | 116,95 | -0,89% | 151,00 |
| 30.05.2024 | 119,15 | 119,15 | 118,00 | 118,00 | -0,84% | 169,00 |
| 29.05.2024 | 119,75 | 120,05 | 118,85 | 119,00 | -0,96% | 158,00 |
| 28.05.2024 | 119,50 | 120,20 | 118,60 | 120,15 | 0,17% | 247,00 |
| 27.05.2024 | 118,50 | 119,95 | 118,50 | 119,95 | 1,27% | 52,00 |
| 24.05.2024 | 118,90 | 119,95 | 118,45 | 118,45 | -0,42% | 95,00 |
| 23.05.2024 | 118,60 | 119,85 | 118,60 | 118,95 | -1,29% | 207,00 |
| 22.05.2024 | 123,80 | 123,95 | 120,50 | 120,50 | -2,39% | 269,00 |
| 21.05.2024 | 121,35 | 123,45 | 121,35 | 123,45 | 0,28% | 454,00 |
| 20.05.2024 | 123,90 | 124,55 | 123,00 | 123,10 | 1,03% | 345,00 |
| 17.05.2024 | 119,40 | 122,55 | 119,20 | 121,85 | 1,92% | 791,00 |
| 16.05.2024 | 119,50 | 120,55 | 119,00 | 119,55 | -0,83% | 257,00 |
| 15.05.2024 | 118,25 | 120,55 | 118,25 | 120,55 | 1,73% | 301,00 |
| 14.05.2024 | 117,30 | 118,50 | 117,30 | 118,50 | 1,54% | 125,00 |
| 13.05.2024 | 118,65 | 118,65 | 115,80 | 116,70 | -0,72% | 346,00 |
| 10.05.2024 | 116,85 | 119,05 | 116,45 | 117,55 | 1,73% | 420,00 |
| 09.05.2024 | 114,90 | 115,65 | 114,55 | 115,55 | 0,65% | 37,00 |
| 08.05.2024 | 115,70 | 115,70 | 114,80 | 114,80 | -0,13% | 87,00 |
| 07.05.2024 | 115,35 | 115,35 | 113,75 | 114,95 | -0,04% | 146,00 |
| 06.05.2024 | 113,95 | 115,95 | 113,95 | 115,00 | 1,19% | 483,00 |
| 03.05.2024 | 113,90 | 113,90 | 112,15 | 113,65 | 0,18% | 87,00 |
| 02.05.2024 | 112,00 | 113,70 | 110,75 | 113,45 | 0,80% | 539,00 |
| 30.04.2024 | 115,35 | 115,35 | 112,55 | 112,55 | -2,64% | 276,00 |
| 29.04.2024 | 115,05 | 116,85 | 115,00 | 115,60 | -0,34% | 102,00 |
| 26.04.2024 | 117,10 | 118,45 | 116,00 | 116,00 | 1,00% | 629,00 |
| 25.04.2024 | 113,75 | 115,00 | 112,60 | 114,85 | 2,50% | 468,00 |