141,925€
-2,05%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 145,20 | 145,70 | 141,80 | 141,80 | -2,14% | 136,00 |
| 20.02.2025 | 145,00 | 145,00 | 143,10 | 144,90 | 0,80% | 446,00 |
| 19.02.2025 | 143,15 | 144,75 | 141,55 | 143,75 | 1,41% | 307,00 |
| 18.02.2025 | 141,70 | 142,80 | 141,40 | 141,75 | 1,00% | 254,00 |
| 17.02.2025 | 141,45 | 142,00 | 140,35 | 140,35 | 0,00% | 149,00 |
| 14.02.2025 | 147,60 | 147,60 | 139,90 | 140,35 | -5,26% | 921,00 |
| 13.02.2025 | 141,45 | 148,95 | 141,45 | 148,15 | 4,44% | 782,00 |
| 12.02.2025 | 140,25 | 142,35 | 138,60 | 141,85 | 1,50% | 445,00 |
| 11.02.2025 | 145,30 | 145,30 | 139,75 | 139,75 | -2,34% | 583,00 |
| 10.02.2025 | 141,15 | 143,10 | 140,75 | 143,10 | 1,63% | 355,00 |
| 07.02.2025 | 140,70 | 141,00 | 139,50 | 140,80 | 0,79% | 146,00 |
| 06.02.2025 | 139,80 | 140,10 | 138,30 | 139,70 | -0,39% | 232,00 |
| 05.02.2025 | 137,55 | 140,30 | 137,50 | 140,25 | 2,00% | 199,00 |
| 04.02.2025 | 135,70 | 137,75 | 135,70 | 137,50 | 0,44% | 160,00 |
| 03.02.2025 | 136,20 | 137,80 | 135,35 | 136,90 | 1,44% | 403,00 |
| 31.01.2025 | 136,60 | 137,40 | 134,10 | 134,95 | -0,66% | 692,00 |
| 30.01.2025 | 133,90 | 135,85 | 132,65 | 135,85 | 2,88% | 133,00 |
| 29.01.2025 | 133,45 | 134,10 | 132,05 | 132,05 | -1,05% | 81,00 |
| 28.01.2025 | 132,25 | 133,55 | 132,25 | 133,45 | 0,68% | 38,00 |
| 27.01.2025 | 131,50 | 132,90 | 131,50 | 132,55 | -0,08% | 121,00 |
| 24.01.2025 | 134,75 | 134,75 | 132,40 | 132,65 | 0,23% | 599,00 |
| 23.01.2025 | 133,80 | 133,80 | 131,60 | 132,35 | -0,90% | 562,00 |
| 22.01.2025 | 135,95 | 135,95 | 133,35 | 133,55 | -1,11% | 93,00 |
| 21.01.2025 | 135,50 | 135,50 | 133,00 | 135,05 | 0,19% | 1.196,00 |
| 20.01.2025 | 135,30 | 135,85 | 134,80 | 134,80 | -0,15% | 115,00 |
| 17.01.2025 | 134,85 | 135,00 | 134,10 | 135,00 | 0,19% | 63,00 |
| 16.01.2025 | 132,55 | 135,65 | 132,55 | 134,75 | 2,01% | 166,00 |
| 15.01.2025 | 132,65 | 132,65 | 130,65 | 132,10 | 0,19% | 43,00 |
| 14.01.2025 | 130,55 | 131,85 | 130,15 | 131,85 | 0,27% | 121,00 |
| 13.01.2025 | 132,35 | 132,35 | 130,00 | 131,50 | -0,15% | 328,00 |
| 10.01.2025 | 132,90 | 133,50 | 131,70 | 131,70 | -0,38% | 38,00 |
| 09.01.2025 | 132,20 | 132,20 | 132,20 | 132,20 | 0,46% | 12,00 |
| 08.01.2025 | 128,75 | 131,60 | 128,75 | 131,60 | 0,61% | 54,00 |
| 07.01.2025 | 128,50 | 130,80 | 127,45 | 130,80 | 2,27% | 110,00 |
| 06.01.2025 | 130,50 | 130,50 | 127,25 | 127,90 | -1,62% | 57,00 |
| 03.01.2025 | 131,15 | 131,15 | 129,30 | 130,00 | -0,57% | 100,00 |
| 02.01.2025 | 135,00 | 135,00 | 128,20 | 130,75 | 1,12% | 812,00 |
| 30.12.2024 | 129,15 | 129,30 | 127,70 | 129,30 | 1,17% | 174,00 |
| 27.12.2024 | 130,80 | 131,00 | 127,80 | 127,80 | -0,54% | 715,00 |
| 23.12.2024 | 129,55 | 129,65 | 128,50 | 128,50 | 0,39% | 28,00 |
| 20.12.2024 | 129,25 | 132,15 | 128,00 | 128,00 | -1,01% | 243,00 |
| 19.12.2024 | 132,85 | 132,85 | 129,15 | 129,30 | -1,86% | 232,00 |
| 18.12.2024 | 137,25 | 138,40 | 131,75 | 131,75 | -3,94% | 328,00 |
| 17.12.2024 | 139,10 | 139,20 | 136,75 | 137,15 | -1,44% | 102,00 |
| 16.12.2024 | 140,00 | 141,75 | 138,55 | 139,15 | -0,32% | 959,00 |
| 13.12.2024 | 141,45 | 142,95 | 139,60 | 139,60 | -2,95% | 59,00 |
| 12.12.2024 | 145,65 | 146,95 | 143,85 | 143,85 | -1,84% | 451,00 |
| 11.12.2024 | 140,00 | 146,55 | 138,50 | 146,55 | 3,75% | 768,00 |
| 10.12.2024 | 140,75 | 142,95 | 140,40 | 141,25 | -0,60% | 95,00 |
| 09.12.2024 | 138,50 | 142,10 | 134,20 | 142,10 | 3,84% | 5.331,00 |
| 06.12.2024 | 139,70 | 139,70 | 136,15 | 136,85 | -0,55% | 389,00 |
| 05.12.2024 | 141,05 | 141,05 | 137,50 | 137,60 | -1,92% | 38,00 |
| 04.12.2024 | 141,65 | 141,95 | 140,30 | 140,30 | -0,88% | 54,00 |
| 03.12.2024 | 140,90 | 142,50 | 140,90 | 141,55 | 1,40% | 219,00 |
| 02.12.2024 | 137,45 | 139,60 | 137,40 | 139,60 | -1,66% | 249,00 |
| 29.11.2024 | 141,80 | 142,75 | 140,60 | 141,95 | 2,94% | 232,00 |
| 28.11.2024 | 137,75 | 139,80 | 137,75 | 137,90 | -0,61% | 137,00 |
| 26.11.2024 | 136,60 | 138,75 | 136,60 | 138,75 | 0,36% | 91,00 |
| 25.11.2024 | 139,95 | 143,45 | 138,25 | 138,25 | -2,81% | 318,00 |
| 22.11.2024 | 144,15 | 144,15 | 142,25 | 142,25 | 0,57% | 255,00 |
| 21.11.2024 | 141,85 | 143,65 | 140,45 | 141,45 | 0,75% | 233,00 |
| 20.11.2024 | 139,95 | 140,40 | 139,95 | 140,40 | 1,01% | 36,00 |
| 19.11.2024 | 138,25 | 139,45 | 137,90 | 139,00 | 1,20% | 280,00 |
| 18.11.2024 | 133,10 | 137,75 | 132,35 | 137,35 | 3,08% | 219,00 |
| 15.11.2024 | 132,75 | 133,35 | 132,75 | 133,25 | 1,14% | 41,00 |
| 14.11.2024 | 129,75 | 132,95 | 129,75 | 131,75 | -0,75% | 427,00 |
| 13.11.2024 | 133,15 | 135,00 | 132,75 | 132,75 | 0,08% | 348,00 |
| 12.11.2024 | 133,20 | 134,15 | 130,05 | 132,65 | -2,07% | 545,00 |
| 11.11.2024 | 139,70 | 139,70 | 132,90 | 135,45 | -3,08% | 2.812,00 |
| 08.11.2024 | 134,70 | 140,10 | 134,70 | 139,75 | 2,42% | 861,00 |
| 07.11.2024 | 135,25 | 139,55 | 135,00 | 136,45 | 1,68% | 337,00 |
| 06.11.2024 | 137,45 | 137,45 | 128,70 | 134,20 | -0,78% | 512,00 |
| 05.11.2024 | 133,55 | 135,25 | 133,55 | 135,25 | 1,39% | 48,00 |
| 04.11.2024 | 134,55 | 134,55 | 133,20 | 133,40 | -0,52% | 84,00 |
| 01.11.2024 | 135,95 | 136,05 | 134,10 | 134,10 | -0,92% | 59,00 |
| 31.10.2024 | 138,20 | 139,25 | 133,90 | 135,35 | -3,42% | 381,00 |
| 30.10.2024 | 141,40 | 141,80 | 139,15 | 140,15 | -1,82% | 92,00 |
| 29.10.2024 | 140,00 | 142,75 | 139,60 | 142,75 | 2,33% | 164,00 |
| 28.10.2024 | 139,80 | 140,25 | 137,95 | 139,50 | -0,11% | 431,00 |
| 25.10.2024 | 139,85 | 139,85 | 138,20 | 139,65 | 0,87% | 92,00 |
| 24.10.2024 | 141,30 | 143,20 | 138,45 | 138,45 | -1,67% | 160,00 |
| 23.10.2024 | 144,00 | 144,55 | 140,70 | 140,80 | -1,44% | 611,00 |
| 22.10.2024 | 142,65 | 142,85 | 141,75 | 142,85 | 1,42% | 286,00 |
| 21.10.2024 | 140,00 | 142,35 | 139,95 | 140,85 | 0,25% | 1.536,00 |
| 18.10.2024 | 137,35 | 140,75 | 137,35 | 140,50 | 2,44% | 672,00 |
| 17.10.2024 | 135,55 | 138,50 | 135,05 | 137,15 | 0,73% | 907,00 |
| 16.10.2024 | 134,30 | 136,15 | 133,80 | 136,15 | 2,37% | 272,00 |
| 15.10.2024 | 131,40 | 133,00 | 129,90 | 133,00 | 2,66% | 985,00 |
| 14.10.2024 | 131,00 | 131,00 | 129,10 | 129,55 | -0,35% | 199,00 |
| 11.10.2024 | 128,45 | 130,00 | 128,05 | 130,00 | 4,25% | 33,00 |
| 09.10.2024 | 125,60 | 125,95 | 124,10 | 124,70 | -0,08% | 83,00 |
| 08.10.2024 | 125,05 | 125,05 | 123,30 | 124,80 | 0,12% | 389,00 |
| 07.10.2024 | 127,00 | 127,75 | 124,30 | 124,65 | -2,43% | 398,00 |
| 04.10.2024 | 127,05 | 127,75 | 125,25 | 127,75 | -0,20% | 566,00 |
| 03.10.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -0,43% | 9,00 |
| 02.10.2024 | 128,10 | 128,55 | 127,00 | 128,55 | 0,39% | 141,00 |
| 01.10.2024 | 127,50 | 128,35 | 126,45 | 128,05 | 2,89% | 337,00 |
| 30.09.2024 | 127,05 | 127,45 | 124,45 | 124,45 | -1,97% | 630,00 |
| 27.09.2024 | 129,50 | 129,80 | 126,95 | 126,95 | -2,91% | 568,00 |
| 26.09.2024 | 130,80 | 132,85 | 130,55 | 130,75 | -0,34% | 568,00 |