175,820$
3,62%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 171,00 | 176,73 | 170,89 | 175,82 | 3,62% | 1.261.084,00 |
| 06.11.2025 | 172,37 | 175,49 | 169,54 | 169,67 | -2,11% | 1.306.957,00 |
| 05.11.2025 | 170,58 | 173,81 | 169,87 | 173,32 | 2,51% | 1.291.938,00 |
| 04.11.2025 | 171,71 | 172,46 | 168,88 | 169,08 | -3,20% | 1.030.312,00 |
| 03.11.2025 | 174,73 | 174,93 | 171,77 | 174,67 | -0,07% | 686.676,00 |
| 31.10.2025 | 177,29 | 177,43 | 174,01 | 174,79 | -1,70% | 1.311.762,00 |
| 30.10.2025 | 177,00 | 178,45 | 175,16 | 177,82 | 0,57% | 861.320,00 |
| 29.10.2025 | 183,41 | 183,53 | 175,93 | 176,82 | -2,09% | 1.057.921,00 |
| 28.10.2025 | 175,61 | 181,35 | 174,61 | 180,59 | 1,69% | 939.459,00 |
| 27.10.2025 | 178,73 | 181,22 | 175,12 | 177,59 | -2,67% | 1.004.650,00 |
| 24.10.2025 | 180,00 | 185,15 | 179,62 | 182,47 | -0,51% | 807.612,00 |
| 23.10.2025 | 186,57 | 186,57 | 181,76 | 183,41 | -0,09% | 1.077.551,00 |
| 22.10.2025 | 180,26 | 186,35 | 179,60 | 183,58 | -0,57% | 1.515.950,00 |
| 21.10.2025 | 185,75 | 188,00 | 183,14 | 184,64 | -4,88% | 1.799.430,00 |
| 20.10.2025 | 196,65 | 199,16 | 193,84 | 194,12 | 0,19% | 1.746.603,00 |
| 17.10.2025 | 203,40 | 203,98 | 193,08 | 193,76 | -6,24% | 6.029.476,00 |
| 16.10.2025 | 202,64 | 209,42 | 201,96 | 206,65 | 2,18% | 1.582.571,00 |
| 15.10.2025 | 202,01 | 203,77 | 199,79 | 202,24 | 1,28% | 1.297.548,00 |
| 14.10.2025 | 197,97 | 204,08 | 196,30 | 199,68 | 0,11% | 1.277.646,00 |
| 13.10.2025 | 198,77 | 201,11 | 196,56 | 199,47 | 2,57% | 782.431,00 |
| 10.10.2025 | 193,59 | 195,67 | 192,16 | 194,47 | 0,90% | 851.541,00 |
| 09.10.2025 | 206,00 | 206,49 | 190,51 | 192,73 | -6,09% | 1.254.843,00 |
| 08.10.2025 | 201,66 | 205,39 | 198,39 | 205,23 | 3,66% | 1.110.784,00 |
| 07.10.2025 | 204,41 | 204,88 | 196,73 | 197,99 | -2,74% | 1.191.134,00 |
| 06.10.2025 | 203,33 | 205,90 | 202,80 | 203,57 | 2,28% | 1.031.608,00 |
| 02.10.2025 | 201,01 | 202,00 | 193,21 | 199,03 | -0,53% | 1.005.800,00 |
| 01.10.2025 | 201,50 | 203,18 | 197,71 | 200,09 | -0,24% | 1.084.474,00 |
| 30.09.2025 | 197,29 | 202,38 | 195,48 | 200,58 | 1,05% | 970.571,00 |
| 29.09.2025 | 200,00 | 201,00 | 196,33 | 198,50 | 0,91% | 1.123.977,00 |
| 26.09.2025 | 193,40 | 198,13 | 193,09 | 196,71 | 1,86% | 1.285.194,00 |
| 25.09.2025 | 189,91 | 193,56 | 188,95 | 193,11 | 1,93% | 1.129.667,00 |
| 24.09.2025 | 191,91 | 193,31 | 189,05 | 189,46 | -1,28% | 751.133,00 |
| 23.09.2025 | 192,92 | 194,76 | 191,65 | 191,92 | 0,21% | 929.984,00 |
| 22.09.2025 | 195,00 | 195,31 | 188,45 | 191,52 | -0,08% | 1.239.823,00 |
| 19.09.2025 | 187,66 | 192,66 | 186,40 | 191,67 | 1,94% | 4.313.058,00 |
| 18.09.2025 | 186,25 | 188,14 | 183,58 | 188,02 | -0,04% | 812.148,00 |
| 17.09.2025 | 189,39 | 192,11 | 186,66 | 188,10 | -1,31% | 993.501,00 |
| 16.09.2025 | 196,00 | 196,00 | 190,47 | 190,59 | -2,48% | 945.483,00 |
| 15.09.2025 | 190,48 | 195,86 | 189,27 | 195,43 | 3,23% | 1.130.046,00 |
| 12.09.2025 | 189,96 | 191,13 | 187,83 | 189,32 | 0,07% | 615.658,00 |
| 11.09.2025 | 184,80 | 189,20 | 184,20 | 189,19 | 1,62% | 602.793,00 |
| 10.09.2025 | 185,40 | 188,40 | 185,26 | 186,18 | 0,63% | 611.222,00 |
| 09.09.2025 | 187,03 | 187,84 | 183,85 | 185,01 | -0,76% | 722.437,00 |
| 08.09.2025 | 187,61 | 187,91 | 185,13 | 186,43 | 0,85% | 765.342,00 |
| 05.09.2025 | 183,38 | 185,68 | 181,10 | 184,86 | 2,44% | 947.870,00 |
| 04.09.2025 | 179,14 | 181,10 | 177,62 | 180,46 | -0,25% | 556.151,00 |
| 03.09.2025 | 184,34 | 185,38 | 179,82 | 180,91 | -1,13% | 909.117,00 |
| 02.09.2025 | 181,08 | 184,11 | 179,00 | 182,97 | 1,89% | 912.067,00 |
| 29.08.2025 | 176,40 | 180,20 | 176,14 | 179,58 | 2,02% | 688.686,00 |
| 28.08.2025 | 177,29 | 177,29 | 174,72 | 176,03 | -0,53% | 475.311,00 |
| 27.08.2025 | 176,41 | 177,32 | 174,95 | 176,97 | -0,52% | 596.118,00 |
| 26.08.2025 | 174,95 | 179,11 | 174,95 | 177,89 | 1,91% | 743.091,00 |
| 25.08.2025 | 177,35 | 178,93 | 174,02 | 174,55 | -1,63% | 649.516,00 |
| 22.08.2025 | 174,48 | 177,78 | 173,27 | 177,44 | 1,54% | 627.246,00 |
| 21.08.2025 | 169,38 | 175,01 | 169,00 | 174,75 | 2,97% | 714.704,00 |
| 20.08.2025 | 167,99 | 169,87 | 167,28 | 169,71 | 1,80% | 589.694,00 |
| 19.08.2025 | 171,68 | 171,68 | 166,52 | 166,71 | -2,82% | 797.992,00 |
| 18.08.2025 | 171,00 | 172,78 | 170,60 | 171,55 | 0,06% | 572.866,00 |
| 15.08.2025 | 169,18 | 172,32 | 168,00 | 171,45 | 1,08% | 895.698,00 |
| 14.08.2025 | 171,85 | 172,67 | 168,72 | 169,61 | -1,54% | 652.354,00 |
| 13.08.2025 | 173,88 | 174,14 | 170,51 | 172,26 | -0,05% | 863.308,00 |
| 12.08.2025 | 171,78 | 172,42 | 169,32 | 172,34 | 1,02% | 587.984,00 |
| 11.08.2025 | 165,95 | 172,32 | 164,13 | 170,60 | 0,96% | 936.050,00 |
| 08.08.2025 | 167,88 | 170,68 | 166,66 | 168,97 | 2,20% | 987.196,00 |
| 07.08.2025 | 162,81 | 166,90 | 162,02 | 165,33 | 2,48% | 1.150.109,00 |
| 06.08.2025 | 161,15 | 161,86 | 160,08 | 161,33 | 0,72% | 1.122.472,00 |
| 05.08.2025 | 157,00 | 161,84 | 156,44 | 160,18 | 2,40% | 1.409.177,00 |
| 04.08.2025 | 154,62 | 157,00 | 154,32 | 156,43 | 2,49% | 710.304,00 |
| 01.08.2025 | 154,67 | 155,28 | 151,50 | 152,63 | 0,80% | 880.769,00 |
| 31.07.2025 | 152,03 | 154,42 | 150,99 | 151,42 | -0,45% | 896.909,00 |
| 30.07.2025 | 151,60 | 153,55 | 151,01 | 152,11 | -0,42% | 1.081.477,00 |
| 29.07.2025 | 151,80 | 153,32 | 150,75 | 152,75 | 0,54% | 774.574,00 |
| 28.07.2025 | 154,10 | 154,52 | 151,53 | 151,93 | -1,97% | 671.977,00 |
| 25.07.2025 | 154,69 | 156,35 | 153,50 | 154,99 | -0,37% | 628.040,00 |
| 24.07.2025 | 155,82 | 157,35 | 154,45 | 155,57 | -1,07% | 587.184,00 |
| 23.07.2025 | 158,09 | 158,09 | 155,74 | 157,26 | -0,53% | 846.120,00 |
| 22.07.2025 | 158,32 | 159,86 | 156,91 | 158,09 | 0,39% | 1.215.541,00 |
| 21.07.2025 | 157,00 | 159,38 | 156,82 | 157,48 | 1,76% | 835.120,00 |
| 18.07.2025 | 156,80 | 156,90 | 154,48 | 154,76 | -0,23% | 674.474,00 |
| 17.07.2025 | 156,00 | 156,02 | 152,68 | 155,11 | -1,62% | 1.062.487,00 |
| 16.07.2025 | 158,08 | 159,68 | 156,19 | 157,67 | -0,09% | 789.796,00 |
| 15.07.2025 | 160,17 | 160,48 | 155,77 | 157,81 | -1,26% | 986.324,00 |
| 14.07.2025 | 159,96 | 162,44 | 159,00 | 159,82 | -0,09% | 1.234.317,00 |
| 11.07.2025 | 161,26 | 161,73 | 158,70 | 159,96 | 0,11% | 1.129.310,00 |
| 10.07.2025 | 160,72 | 161,13 | 157,77 | 159,79 | -0,37% | 826.255,00 |
| 09.07.2025 | 161,00 | 161,25 | 158,08 | 160,39 | 0,10% | 978.157,00 |
| 08.07.2025 | 167,50 | 167,51 | 158,66 | 160,23 | -4,76% | 1.902.738,00 |
| 07.07.2025 | 166,93 | 168,63 | 156,64 | 168,24 | -6,44% | 3.047.258,00 |
| 03.07.2025 | 178,25 | 180,27 | 177,58 | 179,82 | 0,29% | 251.305,00 |
| 02.07.2025 | 179,18 | 180,59 | 177,93 | 179,30 | 0,95% | 421.854,00 |
| 01.07.2025 | 179,84 | 180,63 | 177,33 | 177,62 | -0,10% | 369.094,00 |
| 30.06.2025 | 176,50 | 178,08 | 174,38 | 177,80 | 1,30% | 410.821,00 |
| 27.06.2025 | 175,88 | 176,47 | 172,31 | 175,51 | -2,47% | 696.634,00 |
| 26.06.2025 | 177,55 | 180,02 | 176,68 | 179,96 | 1,86% | 432.680,00 |
| 25.06.2025 | 176,87 | 178,83 | 176,42 | 176,68 | -0,82% | 344.826,00 |
| 24.06.2025 | 178,51 | 179,63 | 175,00 | 178,14 | -2,69% | 509.622,00 |
| 23.06.2025 | 180,00 | 185,37 | 180,00 | 183,07 | 2,07% | 484.729,00 |
| 20.06.2025 | 177,86 | 182,08 | 177,86 | 179,36 | 0,13% | 1.136.785,00 |
| 18.06.2025 | 179,12 | 180,67 | 178,00 | 179,13 | -0,37% | 344.485,00 |
| 17.06.2025 | 180,22 | 181,39 | 177,95 | 179,80 | 0,06% | 463.898,00 |