Holen Sie sich die Stockscreener-App
184.60
0.44%
0.81
Royal Gold Inc-Aktien (RGLD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $187.4 | $182.9 | $4.51 | 1,205,453.0 | +0.44% |
| 2025-11-20 | $191.5 | $182.1 | $9.47 | 834,196.0 | -2.46% |
| 2025-11-19 | $191.3 | $187.2 | $4.10 | 680,863.0 | +1.58% |
| 2025-11-18 | $187.3 | $183.3 | $4.03 | 848,842.0 | +0.78% |
| 2025-11-17 | $187.6 | $183.1 | $4.56 | 725,560.0 | -0.95% |
| 2025-11-14 | $188.0 | $181.0 | $6.99 | 659,199.0 | -1.92% |
| 2025-11-13 | $195.0 | $187.6 | $7.44 | 935,433.0 | -2.09% |
| 2025-11-12 | $194.6 | $186.5 | $8.09 | 970,340.0 | +3.28% |
| 2025-11-11 | $187.8 | $185.0 | $2.77 | 1,094,154.0 | +1.42% |
| 2025-11-10 | $185.3 | $177.5 | $7.81 | 1,472,479.0 | +5.07% |
| 2025-11-07 | $176.7 | $170.9 | $5.84 | 1,261,624.0 | +3.62% |
| 2025-11-06 | $175.5 | $169.5 | $5.95 | 1,344,467.0 | -2.11% |
| 2025-11-05 | $173.8 | $169.9 | $3.94 | 1,292,492.0 | +2.51% |
| 2025-11-04 | $172.5 | $168.9 | $3.58 | 1,170,860.0 | -3.20% |
| 2025-11-03 | $174.9 | $171.8 | $3.15 | 686,684.0 | -0.07% |
| 2025-10-31 | $177.4 | $174.0 | $3.42 | 1,312,081.0 | -1.70% |
| 2025-10-30 | $178.4 | $175.2 | $3.29 | 1,061,021.0 | +0.57% |
| 2025-10-29 | $183.5 | $175.9 | $7.60 | 1,060,130.0 | -2.09% |
| 2025-10-28 | $181.3 | $174.6 | $6.74 | 955,480.0 | +1.69% |
| 2025-10-27 | $181.2 | $175.1 | $6.10 | 1,007,207.0 | -2.67% |
| 2025-10-24 | $185.1 | $179.6 | $5.52 | 807,737.0 | -0.51% |
Royal Gold Inc-Aktien (RGLD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Royal Gold Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RGLD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Royal Gold Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Royal Gold Inc-Aktien (RGLD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $195.0 | $168.9 | $26.12 | 16,388,099.0 | +5.61% |
| 2025-10 | $209.4 | $174.0 | $35.41 | 32,288,776.0 | -12.86% |
| 2025-09 | $202.4 | $177.6 | $24.76 | 22,472,088.0 | +11.69% |
| 2025-08 | $180.2 | $151.5 | $28.69 | 16,840,581.0 | +18.60% |
| 2025-07 | $180.6 | $150.8 | $29.87 | 20,957,245.0 | -14.86% |
| 2025-06 | $187.6 | $172.3 | $15.33 | 11,939,839.0 | -0.16% |
| 2025-05 | $184.8 | $164.2 | $20.57 | 10,559,625.0 | -2.51% |
| 2025-04 | $191.8 | $151.1 | $40.68 | 15,383,888.0 | +11.74% |
| 2025-03 | $165.0 | $147.1 | $17.90 | 10,198,694.0 | +11.23% |
| 2025-02 | $155.6 | $138.3 | $17.30 | 8,973,433.0 | +5.14% |
| 2025-01 | $142.2 | $131.7 | $10.51 | 7,375,066.0 | +6.04% |
Royal Gold Inc-Aktien (RGLD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $154.2 | $130.7 | $23.51 | 7,196,884.0 | -10.40% |
| 2024-11 | $151.4 | $137.5 | $13.89 | 7,545,072.0 | +0.14% |
| 2024-10 | $155.1 | $135.0 | $20.10 | 6,103,813.0 | +4.11% |
| 2024-09 | $147.7 | $133.7 | $13.91 | 6,782,562.0 | +0.09% |
| 2024-08 | $142.8 | $125.7 | $17.09 | 6,009,670.0 | +1.48% |
| 2024-07 | $140.9 | $124.8 | $16.16 | 6,618,709.0 | +10.35% |
| 2024-06 | $131.4 | $119.7 | $11.68 | 6,758,050.0 | -2.36% |
| 2024-05 | $134.6 | $118.6 | $15.95 | 7,555,214.0 | +6.71% |
| 2024-04 | $126.3 | $118.0 | $8.28 | 10,908,306.0 | -1.38% |
| 2024-03 | $122.4 | $101.9 | $20.50 | 9,696,743.0 | +18.69% |
| 2024-02 | $117.7 | $100.5 | $17.11 | 8,081,466.0 | -10.28% |
| 2024-01 | $125.3 | $113.9 | $11.46 | 6,832,745.0 | -5.43% |
Royal Gold Inc-Aktien (RGLD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $125.1 | $113.8 | $11.29 | 7,250,979.0 | -0.69% |
| 2023-11 | $123.1 | $103.1 | $20.03 | 8,385,159.0 | +16.74% |
| 2023-10 | $114.4 | $101.8 | $12.55 | 8,356,235.0 | -1.88% |
| 2023-09 | $116.3 | $104.9 | $11.42 | 6,539,023.0 | -5.14% |
| 2023-08 | $118.3 | $106.3 | $11.97 | 8,891,243.0 | -6.70% |
| 2023-07 | $123.4 | $111.4 | $11.96 | 8,523,730.0 | +4.67% |
| 2023-06 | $128.0 | $110.1 | $17.86 | 9,744,478.0 | -7.32% |
| 2023-05 | $147.8 | $120.9 | $26.91 | 7,469,736.0 | -6.49% |
| 2023-04 | $145.0 | $128.1 | $16.86 | 10,037,711.0 | +2.10% |
| 2023-03 | $129.8 | $111.5 | $18.31 | 12,114,975.0 | +9.19% |
| 2023-02 | $131.4 | $115.6 | $15.83 | 8,366,451.0 | -6.49% |
| 2023-01 | $131.9 | $114.3 | $17.60 | 9,117,014.0 | +12.70% |
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):