Börse:
119,764$
-0,38%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
119,343$
Ask:
120,186$
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 118,92 | 120,88 | 118,92 | 119,80 | -0,30% | - |
| 11.05.2021 | 117,15 | 120,40 | 116,41 | 120,16 | 1,01% | 305.528,00 |
| 10.05.2021 | 121,00 | 121,61 | 118,28 | 118,96 | -0,83% | 388.072,00 |
| 07.05.2021 | 120,20 | 121,96 | 118,27 | 119,95 | 0,32% | 369.809,00 |
| 06.05.2021 | 115,55 | 120,00 | 115,46 | 119,57 | 3,67% | 462.049,00 |
| 05.05.2021 | 116,18 | 116,53 | 114,62 | 115,34 | -0,05% | 411.252,00 |
| 04.05.2021 | 116,09 | 118,74 | 115,00 | 115,40 | -0,59% | 283.027,00 |
| 03.05.2021 | 113,76 | 116,88 | 113,64 | 116,09 | 3,78% | 283.844,00 |
| 30.04.2021 | 113,25 | 114,52 | 111,46 | 111,86 | -1,87% | 462.277,00 |
| 29.04.2021 | 115,34 | 115,81 | 112,28 | 113,99 | -1,60% | 260.351,00 |
| 28.04.2021 | 114,50 | 116,31 | 113,74 | 115,84 | 0,88% | 249.038,00 |
| 27.04.2021 | 116,00 | 117,07 | 114,71 | 114,83 | -1,86% | 240.147,00 |
| 26.04.2021 | 118,62 | 118,62 | 116,22 | 117,01 | -0,96% | 229.550,00 |
| 23.04.2021 | 118,99 | 119,34 | 117,34 | 118,14 | 0,02% | 261.104,00 |
| 22.04.2021 | 117,98 | 118,56 | 116,94 | 118,12 | -0,57% | 229.253,00 |
| 21.04.2021 | 118,53 | 119,90 | 118,10 | 118,80 | 0,51% | 336.590,00 |
| 20.04.2021 | 117,00 | 119,21 | 116,29 | 118,20 | 0,87% | 462.343,00 |
| 19.04.2021 | 117,68 | 118,02 | 116,45 | 117,18 | -0,38% | 283.145,00 |
| 16.04.2021 | 117,00 | 117,87 | 116,19 | 117,63 | 1,18% | 345.528,00 |
| 15.04.2021 | 113,25 | 117,07 | 113,08 | 116,26 | 3,26% | 423.726,00 |
| 14.04.2021 | 112,63 | 113,67 | 112,08 | 112,59 | 0,37% | 339.546,00 |
| 13.04.2021 | 111,71 | 112,84 | 111,34 | 112,18 | 1,24% | 308.039,00 |
| 12.04.2021 | 110,50 | 111,82 | 110,17 | 110,81 | 0,18% | 227.357,00 |
| 09.04.2021 | 109,61 | 111,49 | 108,50 | 110,61 | -0,32% | 292.168,00 |
| 08.04.2021 | 112,06 | 112,44 | 110,71 | 110,96 | 0,43% | 327.891,00 |
| 07.04.2021 | 111,97 | 112,10 | 110,06 | 110,49 | -1,32% | 273.112,00 |
| 06.04.2021 | 112,27 | 113,23 | 111,69 | 111,97 | 1,14% | 462.558,00 |
| 05.04.2021 | 111,44 | 112,67 | 110,10 | 110,71 | -0,66% | 413.060,00 |
| 01.04.2021 | 108,00 | 112,07 | 107,74 | 111,45 | 3,56% | 515.838,00 |
| 31.03.2021 | 105,98 | 108,24 | 105,61 | 107,62 | 1,91% | 439.371,00 |
| 30.03.2021 | 105,64 | 107,21 | 105,17 | 105,60 | -2,03% | 398.452,00 |
| 29.03.2021 | 105,00 | 107,90 | 104,06 | 107,79 | 1,75% | 498.713,00 |
| 26.03.2021 | 103,37 | 106,34 | 102,95 | 105,94 | 2,50% | 484.008,00 |
| 25.03.2021 | 103,44 | 104,10 | 102,55 | 103,36 | -0,31% | 379.816,00 |
| 24.03.2021 | 105,11 | 105,79 | 103,60 | 103,68 | -0,98% | 429.985,00 |
| 23.03.2021 | 106,06 | 106,06 | 103,92 | 104,71 | -1,96% | 494.351,00 |
| 22.03.2021 | 105,57 | 108,82 | 104,50 | 106,80 | 0,94% | 764.011,00 |
| 19.03.2021 | 106,26 | 107,00 | 104,60 | 105,81 | 0,05% | 1.598.150,00 |
| 18.03.2021 | 108,07 | 108,10 | 105,25 | 105,76 | -3,29% | 412.266,00 |
| 17.03.2021 | 105,98 | 110,18 | 105,70 | 109,36 | 3,12% | 397.047,00 |
| 16.03.2021 | 108,10 | 108,14 | 105,97 | 106,05 | -1,88% | 556.697,00 |
| 15.03.2021 | 110,00 | 110,11 | 106,13 | 108,08 | -1,32% | 741.968,00 |
| 12.03.2021 | 107,58 | 109,79 | 107,13 | 109,53 | 0,36% | 333.867,00 |
| 11.03.2021 | 108,00 | 109,49 | 107,18 | 109,14 | 1,59% | 478.309,00 |
| 10.03.2021 | 106,69 | 107,92 | 104,60 | 107,43 | 1,15% | 374.436,00 |
| 09.03.2021 | 106,83 | 108,70 | 105,11 | 106,21 | 2,13% | 458.944,00 |
| 08.03.2021 | 104,38 | 104,97 | 102,62 | 104,00 | -0,71% | 339.200,00 |
| 05.03.2021 | 103,46 | 104,86 | 101,86 | 104,74 | 0,92% | 316.500,00 |
| 04.03.2021 | 103,95 | 106,54 | 102,23 | 103,79 | 0,19% | 483.293,00 |
| 03.03.2021 | 103,45 | 104,68 | 101,79 | 103,59 | -2,55% | 485.848,00 |
| 02.03.2021 | 103,98 | 106,96 | 103,42 | 106,30 | 2,51% | 456.174,00 |
| 01.03.2021 | 105,37 | 105,90 | 103,04 | 103,70 | -0,01% | 424.522,00 |
| 26.02.2021 | 105,00 | 105,48 | 102,87 | 103,71 | -2,22% | 663.399,00 |
| 25.02.2021 | 106,60 | 109,04 | 105,28 | 106,06 | -1,42% | 383.023,00 |
| 24.02.2021 | 105,98 | 108,60 | 105,73 | 107,59 | 0,64% | 435.013,00 |
| 23.02.2021 | 109,08 | 109,22 | 105,88 | 106,91 | -3,09% | 533.995,00 |
| 22.02.2021 | 109,06 | 111,27 | 108,61 | 110,32 | 2,32% | 649.608,00 |
| 19.02.2021 | 108,58 | 108,95 | 106,78 | 107,82 | -0,37% | 958.335,00 |
| 18.02.2021 | 107,18 | 108,79 | 106,32 | 108,22 | 0,92% | 454.349,00 |
| 17.02.2021 | 107,80 | 108,00 | 105,36 | 107,23 | -1,20% | 736.370,00 |
| 16.02.2021 | 110,67 | 111,15 | 108,24 | 108,53 | -2,25% | 614.673,00 |
| 12.02.2021 | 110,39 | 111,74 | 109,15 | 111,03 | 0,49% | 673.110,00 |
| 11.02.2021 | 110,17 | 111,45 | 109,22 | 110,49 | 0,22% | 654.581,00 |
| 10.02.2021 | 109,56 | 110,40 | 108,01 | 110,25 | 1,08% | 477.956,00 |
| 09.02.2021 | 109,94 | 110,25 | 107,91 | 109,07 | -0,27% | 351.051,00 |
| 08.02.2021 | 106,53 | 110,24 | 105,71 | 109,36 | 3,47% | 577.312,00 |
| 05.02.2021 | 104,79 | 106,18 | 103,72 | 105,69 | 1,50% | 341.954,00 |
| 04.02.2021 | 106,20 | 106,20 | 102,44 | 104,13 | -1,50% | 455.423,00 |
| 03.02.2021 | 105,89 | 106,28 | 104,57 | 105,72 | -0,02% | 312.257,00 |
| 02.02.2021 | 105,46 | 106,43 | 105,00 | 105,74 | -1,66% | 355.044,00 |
| 01.02.2021 | 109,27 | 110,96 | 106,18 | 107,53 | 0,61% | 357.803,00 |
| 29.01.2021 | 106,51 | 110,69 | 106,40 | 106,88 | 2,47% | 776.566,00 |
| 28.01.2021 | 103,86 | 106,90 | 103,13 | 104,30 | 2,10% | 583.446,00 |
| 27.01.2021 | 103,54 | 104,00 | 99,32 | 102,15 | -1,99% | 475.817,00 |
| 26.01.2021 | 104,75 | 105,63 | 104,01 | 104,22 | -0,50% | 227.323,00 |
| 25.01.2021 | 105,43 | 106,16 | 103,01 | 104,74 | -0,19% | 410.402,00 |
| 22.01.2021 | 104,00 | 106,28 | 103,43 | 104,94 | -0,52% | 202.248,00 |
| 21.01.2021 | 107,45 | 107,90 | 105,10 | 105,49 | -2,24% | 305.513,00 |
| 20.01.2021 | 107,10 | 108,67 | 106,22 | 107,91 | 1,94% | 453.917,00 |
| 19.01.2021 | 104,93 | 106,46 | 103,94 | 105,86 | 1,64% | 710.078,00 |
| 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% | 556.082,00 |
| 13.01.2021 | 107,52 | 108,00 | 105,36 | 105,58 | -1,85% | 446.918,00 |
| 12.01.2021 | 106,08 | 107,92 | 105,24 | 107,57 | 1,40% | 626.810,00 |
| 11.01.2021 | 105,63 | 107,07 | 104,64 | 106,08 | 0,45% | 354.127,00 |
| 08.01.2021 | 107,30 | 107,32 | 103,76 | 105,60 | -3,49% | 577.173,00 |
| 07.01.2021 | 109,13 | 109,84 | 108,00 | 109,42 | -1,47% | 424.091,00 |
| 06.01.2021 | 110,31 | 112,42 | 108,54 | 111,05 | 0,37% | 560.586,00 |
| 05.01.2021 | 110,99 | 111,14 | 108,49 | 110,64 | 0,33% | 435.771,00 |
| 04.01.2021 | 109,93 | 111,39 | 108,19 | 110,28 | 3,69% | 519.071,00 |
| 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% | 285.232,00 |
| 29.12.2020 | 107,19 | 108,25 | 106,50 | 107,55 | 0,70% | 367.798,00 |
| 28.12.2020 | 109,73 | 111,55 | 106,71 | 106,80 | -1,70% | 276.033,00 |
| 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% | 306.276,00 |
| 22.12.2020 | 110,14 | 111,74 | 108,98 | 109,15 | -1,15% | 375.309,00 |
| 21.12.2020 | 111,84 | 113,43 | 109,68 | 110,41 | -1,28% | 534.927,00 |
| 18.12.2020 | 115,47 | 115,47 | 111,35 | 111,84 | -3,05% | 1.187.071,00 |
| 17.12.2020 | 112,34 | 115,66 | 112,34 | 115,36 | 4,46% | 510.960,00 |