Börse:
105,604$
1,40%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
104,476$
Ask:
106,733$
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 105,02 | 105,15 | 102,94 | 104,15 | -1,19% | 596.658,00 |
| 14.01.2021 | 106,59 | 107,43 | 105,22 | 105,40 | -0,17% | 556.053,00 |
| 13.01.2021 | 107,52 | 108,00 | 105,36 | 105,58 | -1,85% | 443.181,00 |
| 12.01.2021 | 106,08 | 107,92 | 105,24 | 107,57 | 1,38% | 623.792,00 |
| 11.01.2021 | 105,88 | 106,95 | 105,04 | 106,10 | 0,47% | - |
| 08.01.2021 | 107,30 | 107,32 | 103,76 | 105,60 | -3,49% | 568.271,00 |
| 07.01.2021 | 109,13 | 109,84 | 108,00 | 109,42 | -1,47% | 423.485,00 |
| 06.01.2021 | 110,31 | 112,42 | 108,54 | 111,05 | 0,37% | 560.070,00 |
| 05.01.2021 | 110,99 | 111,14 | 108,49 | 110,64 | 0,18% | 435.177,00 |
| 04.01.2021 | 109,67 | 111,24 | 108,62 | 110,44 | 3,84% | - |
| 31.12.2020 | 108,16 | 108,33 | 105,73 | 106,36 | -1,70% | 328.391,00 |
| 30.12.2020 | 108,12 | 109,16 | 107,44 | 108,20 | 0,60% | 283.381,00 |
| 29.12.2020 | 107,19 | 108,25 | 106,50 | 107,55 | 0,70% | 366.903,00 |
| 28.12.2020 | 109,73 | 111,55 | 106,71 | 106,80 | -1,70% | 275.031,00 |
| 24.12.2020 | 108,48 | 109,05 | 107,25 | 108,65 | -0,09% | 135.346,00 |
| 23.12.2020 | 109,55 | 110,16 | 108,03 | 108,75 | -0,36% | 286.039,00 |
| 22.12.2020 | 110,14 | 111,74 | 108,98 | 109,15 | -1,05% | 374.874,00 |
| 21.12.2020 | 112,52 | 113,12 | 109,92 | 110,31 | -1,37% | - |
| 18.12.2020 | 115,47 | 115,47 | 111,35 | 111,84 | -3,05% | 941.879,00 |
| 17.12.2020 | 112,34 | 115,66 | 112,34 | 115,36 | 4,46% | 509.974,00 |
| 16.12.2020 | 109,25 | 110,73 | 108,10 | 110,43 | 1,40% | 563.446,00 |
| 15.12.2020 | 108,58 | 110,15 | 108,47 | 108,90 | 1,67% | 437.530,00 |
| 14.12.2020 | 109,01 | 109,77 | 106,95 | 107,11 | -1,97% | 496.941,00 |
| 11.12.2020 | 110,31 | 111,74 | 109,12 | 109,26 | -1,07% | 192.066,00 |
| 10.12.2020 | 112,13 | 112,59 | 110,30 | 110,44 | -0,57% | 247.530,00 |
| 09.12.2020 | 112,09 | 112,50 | 109,58 | 111,07 | -1,43% | 286.930,00 |
| 08.12.2020 | 113,00 | 113,34 | 110,79 | 112,68 | 0,01% | 385.473,00 |
| 07.12.2020 | 110,00 | 113,30 | 109,98 | 112,67 | 2,18% | 456.723,00 |
| 04.12.2020 | 110,52 | 111,34 | 109,29 | 110,27 | -0,44% | 303.030,00 |
| 03.12.2020 | 111,74 | 112,35 | 109,42 | 110,76 | -1,06% | 277.837,00 |
| 02.12.2020 | 113,00 | 113,39 | 111,33 | 111,95 | -0,54% | 289.489,00 |
| 01.12.2020 | 113,30 | 113,30 | 109,78 | 112,55 | 1,89% | - |
| 30.11.2020 | 109,09 | 110,58 | 107,45 | 110,47 | 0,45% | 508.982,00 |
| 27.11.2020 | 107,59 | 110,14 | 107,50 | 109,97 | 0,43% | 272.949,00 |
| 25.11.2020 | 108,95 | 110,81 | 108,72 | 109,50 | 1,86% | 431.624,00 |
| 24.11.2020 | 106,18 | 110,12 | 106,18 | 107,50 | -1,92% | 635.988,00 |
| 23.11.2020 | 109,79 | 111,06 | 107,28 | 109,60 | -0,34% | 505.213,00 |
| 20.11.2020 | 111,62 | 111,91 | 109,45 | 109,97 | 0,13% | 647.531,00 |
| 19.11.2020 | 110,12 | 111,24 | 108,00 | 109,83 | -1,92% | 437.412,00 |
| 18.11.2020 | 116,25 | 116,34 | 111,95 | 111,98 | -3,33% | 414.285,00 |
| 17.11.2020 | 117,61 | 119,29 | 115,62 | 115,84 | -2,24% | 303.682,00 |
| 16.11.2020 | 118,29 | 119,35 | 117,49 | 118,50 | -0,16% | 251.028,00 |
| 13.11.2020 | 118,00 | 119,58 | 117,78 | 118,69 | 1,45% | 221.277,00 |
| 12.11.2020 | 117,03 | 119,10 | 116,38 | 116,99 | 0,21% | 356.938,00 |
| 11.11.2020 | 115,87 | 117,96 | 115,52 | 116,75 | -0,52% | 414.001,00 |
| 10.11.2020 | 121,36 | 122,37 | 116,98 | 117,36 | -2,52% | 531.915,00 |
| 09.11.2020 | 120,99 | 124,32 | 118,40 | 120,40 | -4,57% | 520.726,00 |
| 06.11.2020 | 125,04 | 126,46 | 123,93 | 126,17 | 2,64% | 347.734,00 |
| 05.11.2020 | 123,58 | 126,64 | 122,72 | 122,93 | 0,87% | 711.786,00 |
| 04.11.2020 | 122,33 | 123,70 | 120,15 | 121,87 | 0,15% | 333.742,00 |
| 03.11.2020 | 122,93 | 123,13 | 121,29 | 121,69 | 0,19% | 230.685,00 |
| 02.11.2020 | 120,41 | 122,63 | 119,29 | 121,46 | 2,23% | 367.671,00 |
| 30.10.2020 | 119,23 | 120,98 | 116,84 | 118,81 | 0,38% | 342.985,00 |
| 29.10.2020 | 114,87 | 118,81 | 114,87 | 118,36 | 1,49% | 303.644,00 |
| 28.10.2020 | 119,00 | 119,00 | 114,72 | 116,62 | -3,88% | 534.906,00 |
| 27.10.2020 | 120,10 | 121,81 | 119,15 | 121,33 | 0,95% | 190.174,00 |
| 26.10.2020 | 121,07 | 122,49 | 119,73 | 120,19 | -1,48% | 188.519,00 |
| 23.10.2020 | 121,19 | 122,55 | 120,38 | 121,99 | 0,17% | 257.088,00 |
| 22.10.2020 | 120,39 | 122,09 | 119,57 | 121,78 | 0,15% | 316.050,00 |
| 21.10.2020 | 122,01 | 123,98 | 121,09 | 121,60 | 0,33% | 249.365,00 |
| 20.10.2020 | 122,15 | 122,15 | 119,01 | 121,20 | 1,34% | 259.140,00 |
| 19.10.2020 | 123,24 | 123,88 | 119,16 | 119,60 | -2,34% | 254.564,00 |
| 16.10.2020 | 123,90 | 124,35 | 122,20 | 122,47 | -1,11% | 242.030,00 |
| 15.10.2020 | 122,64 | 125,63 | 122,27 | 123,84 | -0,74% | 220.471,00 |
| 14.10.2020 | 125,27 | 126,40 | 124,37 | 124,76 | 0,69% | 243.259,00 |
| 13.10.2020 | 122,05 | 124,18 | 121,00 | 123,91 | 0,49% | 299.513,00 |
| 12.10.2020 | 121,43 | 124,15 | 121,00 | 123,30 | 1,49% | 307.810,00 |
| 09.10.2020 | 121,01 | 121,98 | 119,12 | 121,49 | 2,29% | 407.901,00 |
| 08.10.2020 | 118,58 | 119,74 | 117,69 | 118,77 | 1,12% | 319.553,00 |
| 07.10.2020 | 118,57 | 119,18 | 116,78 | 117,46 | 0,14% | 344.846,00 |
| 06.10.2020 | 121,86 | 122,10 | 117,29 | 117,30 | -2,57% | 335.286,00 |
| 05.10.2020 | 119,79 | 122,28 | 119,11 | 120,40 | 0,84% | 690.998,00 |
| 02.10.2020 | 119,75 | 120,63 | 118,45 | 119,40 | -0,85% | 341.764,00 |
| 01.10.2020 | 120,57 | 122,12 | 119,12 | 120,42 | 0,21% | 346.604,00 |
| 30.09.2020 | 119,71 | 120,75 | 118,29 | 120,17 | 0,16% | 374.757,00 |
| 29.09.2020 | 119,74 | 122,81 | 119,71 | 119,98 | 0,65% | 284.203,00 |
| 28.09.2020 | 119,75 | 120,52 | 118,01 | 119,20 | 0,95% | 282.129,00 |
| 25.09.2020 | 117,95 | 118,98 | 116,97 | 118,08 | -1,21% | 325.706,00 |
| 24.09.2020 | 115,06 | 120,81 | 114,99 | 119,53 | 3,12% | 419.770,00 |
| 23.09.2020 | 121,80 | 122,17 | 115,72 | 115,91 | -5,92% | 470.080,00 |
| 22.09.2020 | 123,33 | 124,67 | 121,75 | 123,21 | 0,46% | 347.507,00 |
| 21.09.2020 | 119,26 | 123,06 | 119,26 | 122,64 | -0,67% | 546.474,00 |
| 18.09.2020 | 128,52 | 129,59 | 123,03 | 123,47 | -3,61% | 973.886,00 |
| 17.09.2020 | 127,59 | 128,91 | 126,50 | 128,09 | -1,93% | 329.937,00 |
| 16.09.2020 | 131,88 | 132,19 | 129,57 | 130,61 | 0,29% | 371.788,00 |
| 15.09.2020 | 132,18 | 132,66 | 129,06 | 130,23 | -0,55% | 335.460,00 |
| 14.09.2020 | 131,52 | 131,77 | 127,82 | 130,95 | 0,38% | 602.432,00 |
| 11.09.2020 | 131,69 | 133,43 | 130,05 | 130,45 | -0,24% | 287.649,00 |
| 10.09.2020 | 133,55 | 134,50 | 130,74 | 130,76 | -1,49% | 336.094,00 |
| 09.09.2020 | 129,74 | 133,34 | 129,74 | 132,74 | 3,24% | 361.668,00 |
| 08.09.2020 | 128,59 | 131,44 | 124,77 | 128,57 | -1,52% | 419.646,00 |
| 04.09.2020 | 133,54 | 134,78 | 128,29 | 130,56 | -2,55% | 872.868,00 |
| 03.09.2020 | 133,50 | 135,44 | 131,74 | 133,98 | -0,01% | 327.204,00 |
| 02.09.2020 | 132,00 | 134,79 | 130,03 | 134,00 | 0,62% | 380.868,00 |
| 01.09.2020 | 138,23 | 138,23 | 131,80 | 133,17 | -2,31% | 346.930,00 |
| 31.08.2020 | 135,48 | 138,12 | 135,13 | 136,32 | 0,65% | 287.098,00 |
| 28.08.2020 | 137,68 | 137,68 | 135,00 | 135,44 | 0,39% | 321.522,00 |
| 27.08.2020 | 138,28 | 138,53 | 133,75 | 134,92 | -1,37% | 297.006,00 |
| 26.08.2020 | 133,43 | 136,95 | 133,43 | 136,79 | 1,12% | 359.307,00 |
| 25.08.2020 | 135,50 | 136,15 | 133,37 | 135,27 | -0,68% | 414.568,00 |