Börse:
85,910€
-2,34%
Echtzeit-Aktienkurs Royal Gold
Bid:
84,780€
Ask:
87,040€
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 87,95 | 88,91 | 84,52 | 85,90 | -2,29% | 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 |
| 24.11.2020 | 91,89 | 92,68 | 89,84 | 90,44 | -2,29% | 563,00 |
| 23.11.2020 | 92,67 | 93,43 | 90,18 | 92,56 | -0,17% | 2.090,00 |
| 20.11.2020 | 92,45 | 94,13 | 92,15 | 92,72 | 0,21% | 167,00 |
| 19.11.2020 | 94,85 | 95,59 | 91,44 | 92,53 | -2,11% | 764,00 |
| 18.11.2020 | 97,46 | 98,61 | 94,51 | 94,52 | -3,10% | 363,00 |
| 17.11.2020 | 100,06 | 100,26 | 97,53 | 97,54 | -2,32% | 35,00 |
| 16.11.2020 | 100,29 | 100,73 | 98,53 | 99,86 | -0,40% | 328,00 |
| 13.11.2020 | 99,37 | 101,18 | 99,03 | 100,26 | 1,19% | 124,00 |
| 12.11.2020 | 99,64 | 101,05 | 97,83 | 99,08 | 0,05% | 41,00 |
| 11.11.2020 | 99,04 | 100,22 | 97,50 | 99,03 | -0,42% | 993,00 |
| 10.11.2020 | 103,53 | 103,75 | 98,96 | 99,45 | -2,31% | 176,00 |
| 09.11.2020 | 106,08 | 106,95 | 100,34 | 101,80 | -4,01% | 3.106,00 |
| 06.11.2020 | 103,30 | 106,38 | 103,30 | 106,05 | 1,97% | 1.902,00 |
| 05.11.2020 | 104,23 | 107,15 | 103,80 | 104,00 | 0,12% | 444,00 |
| 04.11.2020 | 104,08 | 105,70 | 102,60 | 103,88 | -0,24% | 130,00 |
| 03.11.2020 | 103,95 | 105,30 | 103,48 | 104,13 | -0,26% | 130,00 |
| 02.11.2020 | 102,50 | 105,50 | 102,25 | 104,40 | 2,48% | 72,00 |
| 30.10.2020 | 101,48 | 103,23 | 100,00 | 101,88 | 0,49% | 70,00 |
| 29.10.2020 | 99,74 | 101,75 | 98,39 | 101,38 | 2,10% | 29,00 |
| 28.10.2020 | 102,78 | 102,93 | 97,75 | 99,29 | -3,37% | 177,00 |
| 27.10.2020 | 102,08 | 102,98 | 100,80 | 102,75 | 1,03% | 163,00 |
| 26.10.2020 | 100,50 | 103,65 | 99,26 | 101,70 | -1,07% | 1.060,00 |
| 23.10.2020 | 103,13 | 103,40 | 101,63 | 102,80 | -0,27% | 10,00 |
| 22.10.2020 | 101,88 | 103,28 | 101,10 | 103,08 | 0,41% | - |
| 21.10.2020 | 102,75 | 104,40 | 102,10 | 102,65 | 0,15% | 160,00 |
| 20.10.2020 | 102,38 | 103,53 | 100,65 | 102,50 | 0,86% | 181,00 |
| 19.10.2020 | 105,23 | 105,50 | 101,30 | 101,63 | -2,80% | 834,00 |
| 16.10.2020 | 105,78 | 106,15 | 104,30 | 104,55 | -1,20% | 504,00 |
| 15.10.2020 | 106,08 | 107,25 | 104,93 | 105,83 | -0,33% | 75,00 |
| 14.10.2020 | 105,68 | 107,53 | 104,70 | 106,18 | 0,71% | 404,00 |
| 13.10.2020 | 104,28 | 105,90 | 102,58 | 105,43 | 1,08% | 94,00 |
| 12.10.2020 | 103,33 | 105,13 | 102,60 | 104,30 | 1,66% | 55,00 |
| 09.10.2020 | 101,88 | 103,98 | 100,80 | 102,60 | 1,66% | 331,00 |