193,150€
1,01%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 238,25 | 242,55 | 234,90 | 240,35 | 0,80% | 1.495,00 |
| 10.02.2026 | 233,80 | 239,75 | 232,30 | 238,45 | 1,68% | 604,00 |
| 09.02.2026 | 224,60 | 234,80 | 224,30 | 234,50 | 4,41% | 1.824,00 |
| 06.02.2026 | 214,05 | 226,30 | 214,00 | 224,60 | 5,30% | 1.003,00 |
| 05.02.2026 | 225,40 | 226,50 | 213,10 | 213,30 | -5,87% | 1.664,00 |
| 04.02.2026 | 226,00 | 232,05 | 218,15 | 226,60 | 1,16% | 1.397,00 |
| 03.02.2026 | 224,20 | 232,90 | 218,70 | 224,00 | 1,68% | 1.951,00 |
| 02.02.2026 | 211,85 | 227,70 | 209,20 | 220,30 | -0,72% | 2.695,00 |
| 30.01.2026 | 234,20 | 237,65 | 218,35 | 221,90 | -9,02% | 3.440,00 |
| 29.01.2026 | 254,20 | 257,90 | 240,15 | 243,90 | -3,62% | 2.028,00 |
| 28.01.2026 | 248,05 | 253,35 | 246,30 | 253,05 | 3,54% | 834,00 |
| 27.01.2026 | 245,95 | 246,25 | 235,55 | 244,40 | 0,49% | 642,00 |
| 26.01.2026 | 252,55 | 253,90 | 241,60 | 243,20 | -1,70% | 1.756,00 |
| 23.01.2026 | 246,40 | 250,10 | 244,35 | 247,40 | 1,00% | 1.763,00 |
| 22.01.2026 | 239,70 | 248,65 | 239,20 | 244,95 | 2,28% | 1.054,00 |
| 21.01.2026 | 242,25 | 246,50 | 234,65 | 239,50 | 1,03% | 2.786,00 |
| 20.01.2026 | 234,10 | 237,15 | 226,80 | 237,05 | 0,17% | 798,00 |
| 19.01.2026 | 232,25 | 239,60 | 230,90 | 236,65 | 3,50% | 1.289,00 |
| 16.01.2026 | 223,15 | 228,80 | 219,50 | 228,65 | 2,35% | 476,00 |
| 15.01.2026 | 217,65 | 223,95 | 216,50 | 223,40 | 2,31% | 665,00 |
| 14.01.2026 | 219,55 | 221,70 | 214,20 | 218,35 | 0,14% | 947,00 |
| 13.01.2026 | 211,90 | 219,00 | 211,80 | 218,05 | 2,98% | 1.817,00 |
| 12.01.2026 | 213,20 | 217,35 | 211,65 | 211,75 | 0,45% | 1.331,00 |
| 09.01.2026 | 209,45 | 213,20 | 208,20 | 210,80 | 0,74% | 440,00 |
| 08.01.2026 | 207,75 | 209,80 | 204,05 | 209,25 | 0,67% | 1.614,00 |
| 07.01.2026 | 207,60 | 209,25 | 201,30 | 207,85 | -0,60% | 865,00 |
| 06.01.2026 | 196,63 | 209,45 | 196,05 | 209,10 | 6,94% | 1.088,00 |
| 05.01.2026 | 191,25 | 198,60 | 190,52 | 195,52 | 3,64% | 1.874,00 |
| 02.01.2026 | 190,88 | 193,90 | 184,55 | 188,65 | -3,03% | 1.715,00 |
| 30.12.2025 | 191,45 | 194,55 | 191,45 | 194,55 | 1,58% | 473,00 |
| 29.12.2025 | 198,23 | 198,23 | 189,05 | 191,52 | -3,12% | 1.227,00 |
| 23.12.2025 | 197,63 | 198,90 | 195,60 | 197,70 | 0,34% | 949,00 |
| 22.12.2025 | 197,77 | 199,68 | 195,43 | 197,02 | 1,39% | 1.767,00 |
| 19.12.2025 | 190,52 | 196,27 | 189,45 | 194,33 | 1,83% | 795,00 |
| 18.12.2025 | 189,30 | 193,95 | 188,20 | 190,83 | 0,93% | 541,00 |
| 17.12.2025 | 186,77 | 189,55 | 185,25 | 189,08 | 1,97% | 1.048,00 |
| 16.12.2025 | 182,98 | 187,50 | 181,45 | 185,43 | 0,84% | 621,00 |
| 15.12.2025 | 188,63 | 190,38 | 182,70 | 183,88 | -1,31% | 1.425,00 |
| 12.12.2025 | 186,77 | 191,30 | 184,90 | 186,33 | -0,16% | 1.103,00 |
| 11.12.2025 | 177,75 | 186,75 | 177,60 | 186,63 | 4,23% | 1.217,00 |
| 10.12.2025 | 174,93 | 179,33 | 173,80 | 179,05 | 2,52% | 1.145,00 |
| 09.12.2025 | 170,27 | 174,90 | 169,98 | 174,65 | 2,39% | 1.712,00 |
| 08.12.2025 | 173,38 | 175,85 | 170,25 | 170,58 | -1,49% | 2.946,00 |
| 05.12.2025 | 174,95 | 178,20 | 172,80 | 173,15 | -0,75% | 1.457,00 |