210,300€
-0,76%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 214,45 | 215,00 | 209,70 | 210,40 | -0,71% | 935,00 |
| 16.10.2026 | 207,90 | 213,65 | 206,60 | 211,90 | 1,97% | 668,00 |
| 15.10.2026 | 207,25 | 208,65 | 206,85 | 207,80 | 3,18% | 20,00 |
| 14.10.2026 | 208,30 | 208,80 | 200,02 | 201,40 | -3,50% | 558,00 |
| 13.10.2026 | 211,45 | 213,95 | 207,10 | 208,70 | -1,74% | 314,00 |
| 12.10.2026 | 210,45 | 212,90 | 208,75 | 212,40 | 0,71% | 135,00 |
| 09.10.2026 | 207,35 | 212,85 | 207,20 | 210,90 | 2,23% | 892,00 |
| 08.10.2026 | 203,15 | 206,60 | 202,50 | 206,30 | 1,38% | 949,00 |
| 07.10.2026 | 206,55 | 207,75 | 202,30 | 203,50 | -2,26% | 251,00 |
| 06.10.2026 | 207,80 | 210,65 | 206,20 | 208,20 | -0,05% | 496,00 |
| 05.10.2026 | 208,35 | 211,20 | 205,05 | 208,30 | -0,10% | 510,00 |
| 02.10.2026 | 206,75 | 211,80 | 206,45 | 208,50 | 0,92% | 352,00 |
| 01.10.2026 | 208,95 | 210,50 | 205,30 | 206,60 | -0,82% | 1.629,00 |
| 30.09.2026 | 211,45 | 213,85 | 208,20 | 208,30 | -1,14% | 2.957,00 |
| 29.09.2026 | 210,95 | 214,70 | 210,70 | 210,70 | -0,33% | 383,00 |
| 28.09.2026 | 216,20 | 217,15 | 210,95 | 211,40 | -4,65% | 448,00 |
| 25.09.2026 | 220,35 | 224,10 | 218,10 | 221,70 | -0,14% | 525,00 |
| 24.09.2026 | 222,35 | 222,60 | 218,20 | 222,00 | -0,02% | 152,00 |
| 23.09.2026 | 224,15 | 224,60 | 220,05 | 222,05 | -1,51% | 484,00 |
| 22.09.2026 | 218,35 | 226,85 | 215,60 | 225,45 | 3,39% | 595,00 |
| 21.09.2026 | 216,85 | 219,45 | 215,35 | 218,05 | 0,30% | 214,00 |
| 18.09.2026 | 219,85 | 223,40 | 216,55 | 217,40 | -0,73% | 589,00 |
| 17.09.2026 | 214,85 | 221,10 | 214,80 | 219,00 | 2,31% | 365,00 |
| 16.09.2026 | 219,15 | 221,45 | 209,95 | 214,05 | -1,65% | 675,00 |
| 15.09.2026 | 215,80 | 218,00 | 211,35 | 217,65 | 1,21% | 540,00 |
| 14.09.2026 | 215,40 | 216,30 | 212,05 | 215,05 | -1,17% | 2.019,00 |
| 11.09.2026 | 220,00 | 222,75 | 216,60 | 217,60 | -0,55% | 1.011,00 |
| 10.09.2026 | 227,30 | 228,00 | 218,70 | 218,80 | -3,10% | 942,00 |
| 09.09.2026 | 226,40 | 229,80 | 224,95 | 225,80 | 0,44% | 291,00 |
| 08.09.2026 | 225,55 | 228,40 | 222,15 | 224,80 | 0,25% | 621,00 |
| 07.09.2026 | 224,25 | 224,75 | 222,20 | 224,25 | -0,62% | 223,00 |
| 04.09.2026 | 227,00 | 228,75 | 222,00 | 225,65 | -0,88% | 900,00 |
| 03.09.2026 | 224,20 | 229,05 | 223,35 | 227,65 | 2,09% | 765,00 |
| 02.09.2026 | 219,50 | 225,35 | 218,30 | 223,00 | 1,64% | 894,00 |
| 01.09.2026 | 224,50 | 225,00 | 217,75 | 219,40 | -2,58% | 1.506,00 |
| 31.08.2026 | 226,35 | 228,10 | 221,70 | 225,20 | -0,84% | 882,00 |
| 28.08.2026 | 228,75 | 233,15 | 225,00 | 227,10 | -1,24% | 759,00 |
| 27.08.2026 | 229,60 | 231,95 | 227,15 | 229,95 | 0,74% | 620,00 |
| 26.08.2026 | 229,35 | 229,85 | 224,85 | 228,25 | -0,46% | 1.280,00 |
| 25.08.2026 | 226,20 | 229,40 | 221,85 | 229,30 | 1,46% | 929,00 |
| 24.08.2026 | 223,50 | 226,70 | 221,10 | 226,00 | 1,89% | 1.169,00 |
| 21.08.2026 | 216,15 | 222,45 | 216,05 | 221,80 | 2,59% | 942,00 |
| 20.08.2026 | 213,35 | 217,60 | 213,25 | 216,20 | 1,67% | 826,00 |
| 19.08.2026 | 198,02 | 213,60 | 197,80 | 212,65 | 10,00% | 1.919,00 |
| 05.05.2026 | 196,87 | 199,13 | 192,89 | 193,32 | -0,93% | 1.442,00 |
| 04.05.2026 | 197,37 | 199,21 | 194,56 | 195,14 | -1,96% | 1.316,00 |
| 30.04.2026 | 199,67 | 204,02 | 198,10 | 199,05 | 0,49% | 900,00 |
| 29.04.2026 | 203,27 | 203,43 | 196,31 | 198,07 | -2,16% | 537,00 |
| 28.04.2026 | 209,25 | 209,45 | 200,04 | 202,45 | -3,48% | 824,00 |
| 27.04.2026 | 214,83 | 215,70 | 209,60 | 209,75 | -2,58% | 710,00 |
| 24.04.2026 | 214,88 | 217,83 | 213,23 | 215,30 | 0,05% | 4.439,00 |
| 23.04.2026 | 213,93 | 216,52 | 209,18 | 215,20 | 0,08% | 720,00 |
| 22.04.2026 | 220,10 | 220,83 | 213,48 | 215,02 | -0,32% | 521,00 |
| 21.04.2026 | 223,75 | 225,02 | 215,40 | 215,73 | -3,95% | 938,00 |
| 20.04.2026 | 225,90 | 227,83 | 222,60 | 224,60 | -1,52% | 512,00 |
| 17.04.2026 | 222,38 | 232,95 | 221,75 | 228,08 | 2,51% | 379,00 |
| 16.04.2026 | 229,75 | 232,05 | 221,27 | 222,50 | -2,74% | 568,00 |
| 15.04.2026 | 228,35 | 234,88 | 224,02 | 228,77 | -0,58% | 5.272,00 |
| 14.04.2026 | 226,08 | 230,45 | 224,58 | 230,10 | 2,37% | 619,00 |
| 13.04.2026 | 225,90 | 228,33 | 224,10 | 224,77 | -1,25% | 567,00 |
| 10.04.2026 | 226,88 | 230,25 | 224,90 | 227,63 | 0,35% | 855,00 |
| 09.04.2026 | 229,35 | 233,27 | 226,68 | 226,83 | -1,24% | 518,00 |
| 08.04.2026 | 232,77 | 234,90 | 228,30 | 229,68 | 2,04% | 1.266,00 |
| 07.04.2026 | 225,93 | 227,13 | 221,65 | 225,08 | -1,20% | 1.223,00 |
| 02.04.2026 | 216,13 | 228,98 | 215,00 | 227,80 | -0,22% | 1.373,00 |
| 01.04.2026 | 219,98 | 231,18 | 219,75 | 228,30 | 3,69% | 1.130,00 |
| 31.03.2026 | 211,10 | 220,65 | 209,77 | 220,18 | 5,55% | 991,00 |
| 30.03.2026 | 206,30 | 211,10 | 205,75 | 208,60 | 1,34% | 1.939,00 |
| 27.03.2026 | 204,88 | 206,43 | 199,09 | 205,85 | 2,53% | 737,00 |
| 26.03.2026 | 197,83 | 205,45 | 196,27 | 200,77 | -0,36% | 1.061,00 |
| 25.03.2026 | 203,15 | 207,00 | 197,77 | 201,50 | 1,82% | 2.241,00 |
| 24.03.2026 | 191,98 | 198,42 | 187,83 | 197,89 | 3,12% | 2.717,00 |
| 23.03.2026 | 178,24 | 195,12 | 174,63 | 191,90 | 2,71% | 9.483,00 |
| 20.03.2026 | 195,95 | 199,46 | 185,24 | 186,83 | -4,11% | 1.366,00 |
| 19.03.2026 | 207,30 | 207,85 | 190,85 | 194,83 | -7,73% | 2.849,00 |
| 18.03.2026 | 222,18 | 222,23 | 209,80 | 211,15 | -4,62% | 3.540,00 |
| 17.03.2026 | 216,98 | 224,98 | 215,83 | 221,38 | 1,77% | 1.059,00 |
| 16.03.2026 | 225,73 | 226,02 | 214,63 | 217,52 | -3,90% | 1.225,00 |
| 13.03.2026 | 234,73 | 236,35 | 225,85 | 226,35 | -3,72% | 2.032,00 |
| 12.03.2026 | 237,30 | 240,45 | 233,98 | 235,10 | -1,26% | 435,00 |
| 11.03.2026 | 243,38 | 244,35 | 233,88 | 238,10 | -2,01% | 250,00 |
| 10.03.2026 | 242,38 | 247,13 | 241,73 | 242,98 | 0,32% | 1.563,00 |
| 09.03.2026 | 237,98 | 243,23 | 228,88 | 242,20 | 0,61% | 832,00 |
| 06.03.2026 | 238,65 | 242,73 | 231,77 | 240,73 | 1,28% | 308,00 |
| 05.03.2026 | 242,10 | 243,65 | 230,68 | 237,68 | -1,73% | 1.164,00 |
| 04.03.2026 | 245,00 | 248,20 | 240,38 | 241,85 | 0,08% | 583,00 |
| 03.03.2026 | 258,13 | 259,33 | 238,63 | 241,65 | -7,03% | 3.993,00 |
| 02.03.2026 | 257,90 | 262,27 | 251,25 | 259,92 | 2,54% | 1.352,00 |
| 27.02.2026 | 248,73 | 254,52 | 246,85 | 253,48 | 1,84% | 857,00 |
| 26.02.2026 | 243,20 | 249,68 | 239,77 | 248,90 | 2,05% | 1.502,00 |
| 25.02.2026 | 245,65 | 247,73 | 242,95 | 243,90 | -0,28% | 789,00 |
| 24.02.2026 | 240,88 | 247,90 | 237,70 | 244,58 | 0,90% | 1.172,00 |
| 23.02.2026 | 242,38 | 249,30 | 240,40 | 242,40 | 0,00% | 2.117,00 |
| 20.02.2026 | 232,25 | 243,43 | 230,35 | 242,40 | 4,95% | 1.820,00 |
| 19.02.2026 | 236,40 | 239,20 | 228,00 | 230,98 | -2,02% | 1.039,00 |
| 18.02.2026 | 236,60 | 241,93 | 233,45 | 235,73 | 0,14% | 911,00 |
| 17.02.2026 | 236,65 | 239,75 | 230,95 | 235,40 | -2,28% | 1.678,00 |
| 16.02.2026 | 241,30 | 242,15 | 239,95 | 240,90 | 0,00% | 867,00 |
| 13.02.2026 | 231,30 | 241,20 | 229,70 | 240,90 | 4,65% | 1.552,00 |
| 12.02.2026 | 239,85 | 242,95 | 229,40 | 230,20 | -4,22% | 3.522,00 |