120,071$
0,76%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 112,11 | 119,87 | 111,43 | 119,19 | 8,30% | 821.029,00 |
26.03.2024 | 112,18 | 112,25 | 110,01 | 110,06 | -0,85% | 199.168,00 |
25.03.2024 | 110,30 | 112,29 | 110,26 | 111,00 | 1,68% | 399.701,00 |
22.03.2024 | 109,37 | 110,26 | 108,95 | 109,17 | -0,99% | 298.122,00 |
21.03.2024 | 112,60 | 113,30 | 110,01 | 110,26 | -1,38% | 359.393,00 |
20.03.2024 | 107,75 | 112,86 | 107,33 | 111,80 | 3,18% | 379.338,00 |
19.03.2024 | 109,34 | 109,40 | 107,92 | 108,35 | -1,67% | 400.627,00 |
18.03.2024 | 111,01 | 111,52 | 109,92 | 110,19 | -1,21% | 366.075,00 |
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 | -2,16% | 386.975,00 |
13.03.2024 | 112,66 | 114,73 | 112,66 | 114,12 | 1,86% | 341.632,00 |
12.03.2024 | 113,37 | 113,55 | 111,42 | 112,04 | -2,50% | 353.905,00 |
11.03.2024 | 113,00 | 116,29 | 112,07 | 114,91 | 1,92% | 675.178,00 |
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% | 395.140,00 |
06.03.2024 | 111,38 | 113,00 | 110,45 | 110,67 | 0,22% | 390.543,00 |
05.03.2024 | 111,38 | 111,97 | 109,40 | 110,43 | 0,07% | 531.153,00 |
04.03.2024 | 107,58 | 111,56 | 107,52 | 110,35 | 4,45% | 595.035,00 |
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% | 491.344,00 |
28.02.2024 | 102,48 | 102,59 | 100,55 | 101,30 | -1,63% | 371.011,00 |
27.02.2024 | 105,00 | 105,35 | 102,60 | 102,98 | -1,52% | 392.248,00 |
26.02.2024 | 105,41 | 105,41 | 103,50 | 104,57 | -2,05% | 371.263,00 |
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% | 486.238,00 |
21.02.2024 | 106,91 | 106,91 | 105,25 | 106,49 | -0,64% | 430.034,00 |
20.02.2024 | 109,00 | 111,03 | 106,93 | 107,18 | -1,35% | 584.769,00 |
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% | 954.755,00 |
14.02.2024 | 107,20 | 107,77 | 106,27 | 107,62 | 1,18% | 509.349,00 |
13.02.2024 | 110,11 | 110,16 | 106,18 | 106,37 | -5,09% | 469.702,00 |
12.02.2024 | 111,36 | 112,58 | 111,28 | 112,08 | 0,38% | 244.670,00 |
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% | 324.933,00 |
07.02.2024 | 112,77 | 113,15 | 111,98 | 112,48 | -0,35% | 255.446,00 |
06.02.2024 | 112,02 | 113,27 | 111,76 | 112,88 | 1,04% | 162.526,00 |
05.02.2024 | 112,11 | 112,41 | 111,00 | 111,72 | -1,99% | 230.394,00 |
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% | 293.050,00 |
31.01.2024 | 115,37 | 117,61 | 114,23 | 114,39 | -0,57% | 472.405,00 |
30.01.2024 | 116,07 | 116,88 | 114,15 | 115,04 | -1,19% | 346.600,00 |
29.01.2024 | 115,73 | 116,49 | 113,87 | 116,43 | 1,16% | 236.665,00 |
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% | 213.085,00 |
24.01.2024 | 120,60 | 121,77 | 114,20 | 114,89 | -3,49% | 310.657,00 |
23.01.2024 | 117,70 | 119,07 | 117,04 | 119,04 | 1,91% | 235.263,00 |
22.01.2024 | 115,25 | 117,20 | 115,00 | 116,81 | 0,40% | 219.118,00 |
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% | 276.944,00 |
17.01.2024 | 119,03 | 119,56 | 116,42 | 116,74 | -3,52% | 492.150,00 |
16.01.2024 | 120,60 | 121,58 | 120,06 | 121,00 | -1,20% | 392.295,00 |
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% | 365.849,00 |
10.01.2024 | 120,65 | 122,00 | 120,10 | 121,80 | 1,14% | 306.455,00 |
09.01.2024 | 120,09 | 120,43 | 119,03 | 120,43 | 0,27% | 344.629,00 |
08.01.2024 | 117,35 | 120,13 | 116,65 | 120,11 | 1,46% | 336.904,00 |
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% | 413.316,00 |
03.01.2024 | 117,76 | 118,62 | 116,12 | 118,46 | -1,14% | 551.368,00 |
02.01.2024 | 121,34 | 122,11 | 119,10 | 119,83 | -0,93% | 292.797,00 |
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% | 210.914,00 |
27.12.2023 | 123,42 | 125,09 | 123,21 | 124,34 | 0,80% | 236.753,00 |
26.12.2023 | 122,63 | 123,53 | 121,71 | 123,35 | 0,74% | 171.445,00 |
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% | 221.671,00 |
20.12.2023 | 122,98 | 123,37 | 120,16 | 120,21 | -2,07% | 316.654,00 |
19.12.2023 | 120,58 | 124,23 | 120,58 | 122,75 | 1,93% | 385.377,00 |
18.12.2023 | 119,86 | 121,38 | 119,67 | 120,42 | 1,13% | 368.072,00 |
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% | 486.166,00 |
13.12.2023 | 114,25 | 120,11 | 113,80 | 120,08 | 5,09% | 535.989,00 |
12.12.2023 | 117,84 | 117,84 | 113,97 | 114,26 | -3,10% | 312.958,00 |
11.12.2023 | 116,82 | 117,96 | 115,68 | 117,92 | -0,23% | 265.846,00 |
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% | 267.127,00 |
06.12.2023 | 119,79 | 119,79 | 118,23 | 119,43 | 1,01% | 304.868,00 |
05.12.2023 | 120,14 | 120,52 | 117,88 | 118,24 | -2,31% | 440.587,00 |
04.12.2023 | 120,89 | 121,73 | 119,59 | 121,04 | -1,47% | 399.098,00 |
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% | 324.826,00 |
29.11.2023 | 121,05 | 121,96 | 119,73 | 121,55 | -0,04% | 384.490,00 |
28.11.2023 | 120,00 | 123,12 | 119,87 | 121,60 | 1,72% | 567.228,00 |
27.11.2023 | 118,43 | 120,36 | 118,15 | 119,54 | 2,01% | 539.029,00 |
24.11.2023 | 116,41 | 117,74 | 116,41 | 117,19 | 0,83% | 115.016,00 |
22.11.2023 | 115,97 | 117,07 | 115,60 | 116,22 | 0,11% | 253.992,00 |
21.11.2023 | 113,80 | 117,05 | 113,80 | 116,09 | 2,83% | 477.726,00 |
20.11.2023 | 111,22 | 112,92 | 110,20 | 112,90 | 1,08% | 252.772,00 |
17.11.2023 | 113,98 | 114,05 | 111,39 | 111,69 | -1,86% | 301.096,00 |
16.11.2023 | 111,62 | 114,84 | 111,25 | 113,81 | 2,37% | 538.448,00 |
15.11.2023 | 110,16 | 111,44 | 109,50 | 111,18 | 0,44% | 331.294,00 |
14.11.2023 | 107,76 | 111,16 | 107,76 | 110,69 | 4,52% | 445.212,00 |
13.11.2023 | 106,88 | 108,04 | 105,85 | 105,90 | -1,15% | 365.307,00 |
10.11.2023 | 105,81 | 107,27 | 105,00 | 107,13 | 0,89% | 402.661,00 |
09.11.2023 | 105,47 | 107,62 | 104,76 | 106,18 | 0,62% | 337.794,00 |
08.11.2023 | 106,78 | 107,15 | 105,02 | 105,53 | -1,66% | 387.798,00 |
07.11.2023 | 108,54 | 108,54 | 104,87 | 107,31 | -1,91% | 346.513,00 |
06.11.2023 | 110,08 | 111,48 | 109,21 | 109,40 | -1,30% | 442.025,00 |
03.11.2023 | 108,11 | 111,96 | 107,45 | 110,84 | 3,95% | 553.309,00 |
02.11.2023 | 105,83 | 106,66 | 104,18 | 106,63 | 1,85% | 532.631,00 |