Börse:
86,480€
0,19%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
86,180€
Ask:
86,780€
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 84,54 | 87,60 | 84,17 | 86,44 | 0,14% | - |
| 01.03.2021 | 89,18 | 90,74 | 86,02 | 86,32 | -0,23% | 402,00 |
| 26.02.2021 | 87,24 | 87,24 | 85,32 | 86,52 | -0,39% | 2.034,00 |
| 25.02.2021 | 87,30 | 89,02 | 86,20 | 86,86 | -2,16% | 340,00 |
| 24.02.2021 | 87,30 | 89,70 | 87,30 | 88,78 | 0,68% | 4.062,00 |
| 23.02.2021 | 92,54 | 92,58 | 87,30 | 88,18 | -3,54% | 1.460,00 |
| 22.02.2021 | 90,48 | 91,48 | 89,60 | 91,42 | 2,31% | 2.270,00 |
| 19.02.2021 | 90,48 | 90,48 | 89,00 | 89,36 | -0,78% | 570,00 |
| 18.02.2021 | 90,48 | 90,48 | 89,44 | 90,06 | 1,53% | 323,00 |
| 17.02.2021 | 88,50 | 90,08 | 88,02 | 88,70 | -1,16% | 970,00 |
| 16.02.2021 | 92,70 | 92,70 | 89,26 | 89,74 | -3,17% | 566,00 |
| 15.02.2021 | 92,48 | 92,68 | 91,02 | 92,68 | 0,91% | 628,00 |
| 12.02.2021 | 92,08 | 92,68 | 90,04 | 91,84 | 0,92% | 3.016,00 |
| 11.02.2021 | 90,00 | 92,14 | 89,24 | 91,00 | -0,22% | 1.411,00 |
| 10.02.2021 | 92,16 | 92,16 | 89,02 | 91,20 | 1,24% | 351,00 |
| 09.02.2021 | 89,70 | 92,70 | 89,40 | 90,08 | -1,21% | 770,00 |
| 08.02.2021 | 89,66 | 91,18 | 87,06 | 91,18 | 3,52% | 1.142,00 |
| 05.02.2021 | 88,80 | 89,36 | 86,26 | 88,08 | 0,73% | 215,00 |
| 04.02.2021 | 88,94 | 89,38 | 86,70 | 87,44 | -0,30% | 241,00 |
| 03.02.2021 | 89,48 | 89,48 | 87,70 | 87,70 | -0,81% | 311,00 |
| 02.02.2021 | 88,04 | 89,94 | 87,30 | 88,42 | -0,65% | 709,00 |
| 01.02.2021 | 90,68 | 91,58 | 88,60 | 89,00 | 0,59% | 1.463,00 |
| 29.01.2021 | 88,16 | 90,66 | 85,68 | 88,48 | 2,48% | 1.361,00 |
| 28.01.2021 | 82,98 | 87,68 | 82,28 | 86,34 | 0,91% | 740,00 |
| 27.01.2021 | 85,62 | 86,16 | 82,48 | 85,56 | -0,40% | 947,00 |
| 26.01.2021 | 87,68 | 87,68 | 85,14 | 85,90 | -0,46% | 74,00 |
| 25.01.2021 | 87,48 | 87,82 | 85,02 | 86,30 | -0,23% | 918,00 |
| 22.01.2021 | 85,52 | 87,68 | 85,50 | 86,50 | -0,57% | 336,00 |
| 21.01.2021 | 90,58 | 90,58 | 87,00 | 87,00 | -2,73% | 259,00 |
| 20.01.2021 | 87,98 | 90,12 | 87,98 | 89,44 | 2,47% | 274,00 |
| 19.01.2021 | 85,72 | 87,98 | 85,54 | 87,28 | -0,80% | 357,00 |
| 18.01.2021 | 85,56 | 87,98 | 85,56 | 87,98 | 1,81% | 129,00 |
| 15.01.2021 | 87,90 | 88,76 | 85,76 | 86,42 | -1,68% | 276,00 |
| 14.01.2021 | 88,00 | 88,26 | 86,00 | 87,90 | 0,94% | 165,00 |
| 13.01.2021 | 86,34 | 89,26 | 86,20 | 87,08 | 0,53% | 545,00 |
| 12.01.2021 | 86,68 | 89,88 | 86,52 | 86,62 | -0,60% | 76,00 |
| 11.01.2021 | 88,04 | 88,48 | 85,96 | 87,14 | 0,48% | 511,00 |
| 08.01.2021 | 89,20 | 89,50 | 85,34 | 86,72 | -3,11% | 657,00 |
| 07.01.2021 | 88,32 | 91,74 | 88,32 | 89,50 | -0,02% | 72,00 |
| 06.01.2021 | 91,46 | 91,58 | 88,02 | 89,52 | -0,25% | 1.061,00 |
| 05.01.2021 | 91,22 | 91,22 | 88,24 | 89,74 | -0,86% | 766,00 |
| 04.01.2021 | 88,40 | 90,88 | 88,00 | 90,52 | 1,66% | 663,00 |
| 30.12.2020 | 86,12 | 89,04 | 86,12 | 89,04 | 1,81% | 50,00 |
| 29.12.2020 | 89,16 | 89,16 | 87,00 | 87,46 | -0,36% | 506,00 |
| 28.12.2020 | 90,22 | 90,22 | 87,78 | 87,78 | -2,34% | 1.538,00 |
| 23.12.2020 | 88,38 | 91,62 | 88,32 | 89,88 | -0,60% | 122,00 |
| 22.12.2020 | 91,46 | 91,68 | 88,56 | 90,42 | 1,14% | 62,00 |
| 21.12.2020 | 94,56 | 94,56 | 89,40 | 89,40 | -1,93% | 266,00 |
| 18.12.2020 | 92,44 | 95,46 | 91,16 | 91,16 | -3,00% | 141,00 |
| 17.12.2020 | 91,98 | 93,98 | 91,16 | 93,98 | 3,55% | 395,00 |
| 16.12.2020 | 91,26 | 91,44 | 88,22 | 90,76 | 0,89% | 237,00 |
| 15.12.2020 | 90,78 | 90,84 | 89,96 | 89,96 | 2,16% | 67,00 |
| 14.12.2020 | 92,68 | 93,14 | 88,06 | 88,06 | -2,85% | 719,00 |
| 11.12.2020 | 92,68 | 92,74 | 90,24 | 90,64 | -1,05% | 216,00 |
| 10.12.2020 | 92,02 | 92,02 | 91,02 | 91,60 | 0,07% | 77,00 |
| 09.12.2020 | 95,28 | 95,58 | 91,54 | 91,54 | -1,46% | 328,00 |
| 08.12.2020 | 94,86 | 95,74 | 92,18 | 92,90 | -0,73% | 201,00 |
| 07.12.2020 | 89,06 | 93,58 | 89,02 | 93,58 | 3,59% | 380,00 |
| 04.12.2020 | 92,52 | 92,58 | 90,30 | 90,34 | -0,79% | 494,00 |
| 03.12.2020 | 94,94 | 94,94 | 90,32 | 91,06 | -1,87% | 193,00 |
| 02.12.2020 | 94,62 | 96,00 | 92,50 | 92,80 | -0,85% | 169,00 |
| 01.12.2020 | 95,02 | 97,00 | 91,66 | 93,60 | 2,01% | 1.192,00 |
| 30.11.2020 | 90,02 | 92,28 | 89,70 | 91,76 | 1,21% | 510,00 |
| 27.11.2020 | 93,54 | 93,58 | 90,40 | 90,66 | -3,18% | 122,00 |
| 26.11.2020 | 90,84 | 93,64 | 90,70 | 93,64 | 1,74% | 153,00 |
| 25.11.2020 | 92,02 | 92,90 | 90,02 | 92,04 | 1,46% | 310,00 |
| 24.11.2020 | 90,34 | 92,64 | 89,90 | 90,72 | -1,88% | 563,00 |
| 23.11.2020 | 92,50 | 94,36 | 89,48 | 92,46 | -0,26% | 2.090,00 |
| 20.11.2020 | 93,40 | 93,40 | 92,12 | 92,70 | 0,26% | 167,00 |
| 19.11.2020 | 94,00 | 95,66 | 92,00 | 92,46 | -2,67% | 764,00 |
| 18.11.2020 | 99,40 | 99,40 | 95,00 | 95,00 | -3,44% | 363,00 |
| 17.11.2020 | 98,40 | 98,78 | 98,24 | 98,38 | -1,40% | 35,00 |
| 16.11.2020 | 102,05 | 102,15 | 97,00 | 99,78 | -0,37% | 328,00 |
| 13.11.2020 | 101,10 | 101,55 | 97,48 | 100,15 | 1,12% | 124,00 |
| 12.11.2020 | 97,92 | 99,04 | 97,92 | 99,04 | -0,60% | 41,00 |
| 11.11.2020 | 97,24 | 99,64 | 96,74 | 99,64 | -1,15% | 993,00 |
| 10.11.2020 | 101,75 | 105,30 | 99,46 | 100,80 | -2,33% | 176,00 |
| 09.11.2020 | 107,55 | 107,55 | 98,74 | 103,20 | -2,18% | 3.106,00 |
| 06.11.2020 | 105,10 | 105,75 | 104,95 | 105,50 | 1,78% | 1.902,00 |
| 05.11.2020 | 106,70 | 107,15 | 103,65 | 103,65 | -0,91% | 444,00 |
| 04.11.2020 | 104,75 | 105,90 | 104,50 | 104,60 | 0,10% | 130,00 |
| 03.11.2020 | 102,85 | 104,50 | 102,85 | 104,50 | -0,57% | 130,00 |
| 02.11.2020 | 104,25 | 105,10 | 104,25 | 105,10 | 2,84% | 72,00 |
| 30.10.2020 | 101,50 | 102,20 | 101,50 | 102,20 | 1,64% | 70,00 |
| 29.10.2020 | 98,26 | 100,55 | 98,26 | 100,55 | 0,87% | 29,00 |
| 28.10.2020 | 104,00 | 104,00 | 98,18 | 99,68 | -3,27% | 177,00 |
| 27.10.2020 | 100,35 | 103,05 | 100,35 | 103,05 | 0,63% | 163,00 |
| 26.10.2020 | 98,00 | 103,15 | 97,52 | 102,40 | -2,38% | 1.060,00 |
| 23.10.2020 | 101,35 | 104,90 | 101,35 | 104,90 | 2,94% | 10,00 |
| 22.10.2020 | 100,30 | 103,70 | 100,30 | 101,90 | -2,53% | 65,00 |
| 21.10.2020 | 104,70 | 104,70 | 101,10 | 104,55 | 1,90% | 160,00 |
| 20.10.2020 | 103,45 | 104,90 | 101,15 | 102,60 | 0,74% | 181,00 |
| 19.10.2020 | 103,40 | 104,95 | 101,80 | 101,85 | -3,55% | 834,00 |
| 16.10.2020 | 103,95 | 106,20 | 102,95 | 105,60 | -1,03% | 504,00 |
| 15.10.2020 | 104,70 | 107,40 | 104,70 | 106,70 | 0,42% | 75,00 |
| 14.10.2020 | 103,45 | 106,25 | 103,45 | 106,25 | 2,26% | 404,00 |
| 13.10.2020 | 102,85 | 104,50 | 102,85 | 103,90 | -1,33% | 94,00 |
| 12.10.2020 | 104,65 | 105,30 | 102,85 | 105,30 | 2,33% | 55,00 |
| 09.10.2020 | 103,75 | 104,75 | 102,15 | 102,90 | 1,18% | 350,00 |
| 08.10.2020 | 101,90 | 101,95 | 99,86 | 101,70 | 1,19% | 122,00 |