Börse:
98,310€
0,05%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
97,980€
Ask:
98,640€
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 98,26 | 99,37 | 98,01 | 98,33 | 0,12% | 192,00 |
| 20.04.2021 | 97,19 | 98,79 | 96,76 | 98,21 | 0,77% | 327,00 |
| 19.04.2021 | 98,34 | 100,19 | 96,86 | 97,46 | -0,75% | 931,00 |
| 16.04.2021 | 97,25 | 98,74 | 96,75 | 98,20 | 1,13% | 802,00 |
| 15.04.2021 | 94,52 | 97,89 | 94,50 | 97,10 | 3,29% | 1.521,00 |
| 14.04.2021 | 94,16 | 94,96 | 93,59 | 94,01 | 0,15% | 189,00 |
| 13.04.2021 | 92,82 | 94,45 | 92,71 | 93,87 | 0,82% | 296,00 |
| 12.04.2021 | 93,62 | 93,82 | 92,60 | 93,11 | 0,15% | 229,00 |
| 09.04.2021 | 93,44 | 93,74 | 91,47 | 92,97 | -0,20% | 165,00 |
| 08.04.2021 | 93,50 | 94,50 | 92,84 | 93,16 | 0,05% | 688,00 |
| 07.04.2021 | 94,57 | 94,89 | 92,59 | 93,11 | -1,31% | 593,00 |
| 06.04.2021 | 94,51 | 95,55 | 93,42 | 94,35 | -0,29% | 318,00 |
| 01.04.2021 | 92,36 | 95,08 | 90,95 | 94,62 | 3,07% | 332,00 |
| 31.03.2021 | 90,03 | 92,30 | 87,37 | 91,80 | 1,98% | 387,00 |
| 30.03.2021 | 91,03 | 91,43 | 88,87 | 90,02 | -1,74% | 1.186,00 |
| 29.03.2021 | 89,50 | 91,67 | 88,50 | 91,61 | 1,99% | 433,00 |
| 26.03.2021 | 88,00 | 90,02 | 87,31 | 89,82 | 2,31% | 192,00 |
| 25.03.2021 | 88,01 | 88,27 | 87,00 | 87,79 | 0,01% | 251,00 |
| 24.03.2021 | 88,67 | 89,37 | 87,72 | 87,78 | -0,62% | 45,00 |
| 23.03.2021 | 89,52 | 90,12 | 87,54 | 88,33 | -1,27% | 320,00 |
| 22.03.2021 | 87,97 | 91,28 | 86,76 | 89,47 | 0,68% | 821,00 |
| 19.03.2021 | 89,00 | 89,81 | 87,88 | 88,87 | 0,11% | 203,00 |
| 18.03.2021 | 91,80 | 91,94 | 88,40 | 88,77 | -2,85% | 837,00 |
| 17.03.2021 | 89,95 | 92,03 | 88,70 | 91,37 | 2,12% | 288,00 |
| 16.03.2021 | 90,53 | 91,35 | 88,99 | 89,47 | -1,31% | 854,00 |
| 15.03.2021 | 91,82 | 92,65 | 88,98 | 90,66 | -1,06% | 1.447,00 |
| 12.03.2021 | 91,07 | 91,87 | 90,15 | 91,63 | 0,65% | 794,00 |
| 11.03.2021 | 91,10 | 91,79 | 89,94 | 91,04 | 1,01% | 510,00 |
| 10.03.2021 | 89,47 | 90,63 | 87,91 | 90,13 | 0,95% | 134,00 |
| 09.03.2021 | 88,61 | 91,33 | 88,41 | 89,28 | 1,62% | 1.073,00 |
| 08.03.2021 | 88,52 | 88,82 | 86,61 | 87,86 | 0,02% | 330,00 |
| 05.03.2021 | 86,94 | 87,99 | 85,47 | 87,84 | 1,27% | 209,00 |
| 04.03.2021 | 86,09 | 88,46 | 85,38 | 86,74 | 0,97% | 157,00 |
| 03.03.2021 | 87,95 | 88,91 | 84,52 | 85,91 | -2,28% | 671,00 |
| 02.03.2021 | 86,30 | 88,51 | 84,43 | 87,91 | 2,04% | 369,00 |
| 01.03.2021 | 87,69 | 89,25 | 85,74 | 86,15 | 0,24% | 402,00 |
| 26.02.2021 | 86,93 | 87,74 | 84,87 | 85,94 | -1,41% | 2.034,00 |
| 25.02.2021 | 88,37 | 89,05 | 86,29 | 87,17 | -1,46% | 340,00 |
| 24.02.2021 | 88,50 | 89,89 | 86,93 | 88,46 | 0,43% | 4.062,00 |
| 23.02.2021 | 90,97 | 91,77 | 87,15 | 88,08 | -2,94% | 1.460,00 |
| 22.02.2021 | 89,70 | 91,44 | 89,24 | 90,75 | 1,97% | 2.270,00 |
| 19.02.2021 | 89,15 | 89,89 | 88,14 | 89,00 | -0,57% | 570,00 |
| 18.02.2021 | 89,25 | 89,99 | 88,14 | 89,51 | 0,48% | 323,00 |
| 17.02.2021 | 89,50 | 89,87 | 87,66 | 89,08 | -0,62% | 970,00 |
| 16.02.2021 | 92,12 | 92,96 | 89,34 | 89,64 | -2,48% | 566,00 |
| 15.02.2021 | 91,50 | 91,92 | 91,50 | 91,92 | 0,38% | 628,00 |
| 12.02.2021 | 90,58 | 92,65 | 90,35 | 91,57 | 0,45% | 3.016,00 |
| 11.02.2021 | 90,90 | 91,77 | 88,98 | 91,16 | 0,11% | 1.411,00 |
| 10.02.2021 | 90,42 | 91,14 | 89,05 | 91,06 | 1,13% | 351,00 |
| 09.02.2021 | 91,18 | 91,99 | 89,19 | 90,04 | -0,80% | 770,00 |
| 08.02.2021 | 88,13 | 91,46 | 87,64 | 90,77 | 3,62% | 1.142,00 |
| 05.02.2021 | 87,30 | 88,45 | 86,10 | 87,60 | 0,75% | 215,00 |
| 04.02.2021 | 87,98 | 88,62 | 85,51 | 86,95 | -1,16% | 241,00 |
| 03.02.2021 | 88,29 | 89,16 | 87,18 | 87,97 | 0,14% | 311,00 |
| 02.02.2021 | 89,20 | 89,20 | 87,39 | 87,85 | -1,46% | 709,00 |
| 01.02.2021 | 89,43 | 91,67 | 87,97 | 89,15 | 0,92% | 1.463,00 |
| 29.01.2021 | 86,68 | 91,00 | 86,14 | 88,34 | 2,71% | 1.361,00 |
| 28.01.2021 | 84,20 | 88,06 | 82,95 | 86,01 | 2,02% | 740,00 |
| 27.01.2021 | 86,00 | 86,68 | 82,40 | 84,31 | -1,59% | 947,00 |
| 26.01.2021 | 86,42 | 86,89 | 85,58 | 85,67 | -0,75% | 74,00 |
| 25.01.2021 | 86,25 | 87,40 | 85,17 | 86,32 | 0,15% | 918,00 |
| 22.01.2021 | 86,62 | 87,35 | 85,01 | 86,19 | -0,65% | 336,00 |
| 21.01.2021 | 89,19 | 89,57 | 86,39 | 86,75 | -2,60% | 259,00 |
| 20.01.2021 | 87,17 | 89,79 | 87,17 | 89,07 | 2,03% | 274,00 |
| 19.01.2021 | 86,79 | 87,73 | 85,65 | 87,30 | 0,65% | 357,00 |
| 18.01.2021 | 86,77 | 86,81 | 86,52 | 86,74 | 0,60% | 129,00 |
| 15.01.2021 | 88,19 | 88,40 | 85,31 | 86,22 | -0,55% | 276,00 |
| 14.01.2021 | 86,70 | 88,49 | 86,51 | 86,70 | -0,20% | 165,00 |
| 13.01.2021 | 88,25 | 88,80 | 86,74 | 86,87 | -1,57% | 545,00 |
| 12.01.2021 | 88,26 | 88,52 | 86,41 | 88,26 | 1,19% | 76,00 |
| 11.01.2021 | 87,03 | 88,15 | 86,31 | 87,22 | 0,93% | 511,00 |
| 08.01.2021 | 88,79 | 89,09 | 85,18 | 86,42 | -3,23% | 657,00 |
| 07.01.2021 | 90,46 | 90,55 | 88,08 | 89,30 | -0,95% | 72,00 |
| 06.01.2021 | 89,56 | 91,14 | 88,30 | 90,16 | 0,22% | 1.061,00 |
| 05.01.2021 | 89,65 | 90,72 | 88,52 | 89,96 | -0,02% | 766,00 |
| 04.01.2021 | 87,21 | 90,92 | 87,21 | 89,98 | 2,72% | 663,00 |
| 30.12.2020 | 87,79 | 87,82 | 87,52 | 87,60 | -0,22% | 50,00 |
| 29.12.2020 | 87,60 | 88,73 | 86,37 | 87,79 | 0,33% | 506,00 |
| 28.12.2020 | 89,08 | 90,98 | 87,43 | 87,50 | -1,77% | 1.538,00 |
| 23.12.2020 | 89,86 | 91,42 | 88,51 | 89,08 | -0,71% | 122,00 |
| 22.12.2020 | 89,97 | 91,62 | 89,66 | 89,72 | -0,55% | 62,00 |
| 21.12.2020 | 92,95 | 93,38 | 89,66 | 90,22 | -1,05% | 266,00 |
| 18.12.2020 | 94,09 | 95,38 | 91,15 | 91,18 | -3,15% | 141,00 |
| 17.12.2020 | 90,50 | 94,31 | 90,49 | 94,15 | 4,04% | 395,00 |
| 16.12.2020 | 89,70 | 90,79 | 88,79 | 90,49 | 1,05% | 237,00 |
| 15.12.2020 | 88,95 | 90,71 | 88,90 | 89,55 | 1,47% | 67,00 |
| 14.12.2020 | 91,11 | 92,42 | 88,02 | 88,25 | -2,15% | 719,00 |
| 11.12.2020 | 90,72 | 92,20 | 90,09 | 90,19 | -0,88% | 216,00 |
| 10.12.2020 | 92,13 | 93,19 | 90,85 | 90,99 | -1,10% | 77,00 |
| 09.12.2020 | 93,59 | 94,06 | 90,63 | 92,00 | -1,16% | 328,00 |
| 08.12.2020 | 93,24 | 94,41 | 91,58 | 93,08 | 0,19% | 201,00 |
| 07.12.2020 | 90,12 | 93,44 | 90,03 | 92,90 | 2,26% | 380,00 |
| 04.12.2020 | 91,22 | 91,80 | 89,98 | 90,85 | -0,44% | 494,00 |
| 03.12.2020 | 92,73 | 93,49 | 90,19 | 91,25 | -1,45% | 193,00 |
| 02.12.2020 | 93,10 | 94,64 | 92,15 | 92,59 | -0,80% | 169,00 |
| 01.12.2020 | 93,07 | 95,56 | 91,29 | 93,34 | 0,88% | 1.192,00 |
| 30.11.2020 | 91,14 | 92,63 | 89,66 | 92,53 | 0,63% | 510,00 |
| 27.11.2020 | 91,98 | 92,95 | 89,78 | 91,95 | -0,10% | 122,00 |
| 26.11.2020 | 92,12 | 93,41 | 91,96 | 92,04 | 0,21% | 153,00 |
| 25.11.2020 | 90,21 | 92,94 | 90,14 | 91,85 | 1,56% | 310,00 |