171,450$
1,08%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 181,37 | 182,34 | 179,27 | 179,70 | -1,42% | 789.784,00 |
| 13.06.2025 | 180,02 | 183,48 | 179,59 | 182,29 | 1,82% | 476.055,00 |
| 12.06.2025 | 176,72 | 179,58 | 176,02 | 179,03 | 2,56% | 406.066,00 |
| 11.06.2025 | 173,66 | 174,66 | 172,29 | 174,56 | 0,52% | 603.435,00 |
| 10.06.2025 | 176,96 | 177,24 | 172,89 | 173,66 | -1,76% | 398.509,00 |
| 09.06.2025 | 176,26 | 177,86 | 173,91 | 176,77 | 0,48% | 489.026,00 |
| 06.06.2025 | 183,71 | 183,72 | 175,42 | 175,93 | -4,35% | 682.034,00 |
| 05.06.2025 | 185,48 | 187,62 | 182,61 | 183,93 | -0,01% | 498.380,00 |
| 04.06.2025 | 186,02 | 186,71 | 183,70 | 183,94 | -0,77% | 399.105,00 |
| 03.06.2025 | 183,92 | 186,10 | 182,49 | 185,37 | -0,72% | 367.607,00 |
| 02.06.2025 | 180,02 | 187,30 | 179,99 | 186,71 | 4,82% | 602.501,00 |
| 30.05.2025 | 178,94 | 180,10 | 176,60 | 178,12 | -0,71% | 823.965,00 |
| 29.05.2025 | 178,64 | 180,56 | 177,00 | 179,40 | 0,52% | 328.321,00 |
| 28.05.2025 | 179,01 | 179,91 | 177,60 | 178,48 | -0,11% | 295.954,00 |
| 27.05.2025 | 178,23 | 180,00 | 178,13 | 178,68 | -1,06% | 323.422,00 |
| 23.05.2025 | 179,43 | 181,69 | 176,57 | 180,59 | 2,18% | 389.221,00 |
| 22.05.2025 | 179,60 | 179,60 | 175,34 | 176,73 | -1,65% | 463.281,00 |
| 21.05.2025 | 177,56 | 179,98 | 176,94 | 179,70 | 1,21% | 395.183,00 |
| 20.05.2025 | 172,78 | 177,69 | 172,78 | 177,56 | 2,58% | 477.261,00 |
| 19.05.2025 | 172,57 | 173,12 | 170,70 | 173,10 | 1,15% | 385.610,00 |
| 16.05.2025 | 167,13 | 171,19 | 166,01 | 171,14 | 1,09% | 584.206,00 |
| 15.05.2025 | 166,46 | 169,32 | 165,80 | 169,29 | 2,21% | 410.286,00 |
| 14.05.2025 | 165,91 | 166,52 | 164,20 | 165,63 | -2,14% | 653.235,00 |
| 13.05.2025 | 170,64 | 171,13 | 167,66 | 169,26 | -0,94% | 584.878,00 |
| 12.05.2025 | 176,23 | 178,99 | 170,42 | 170,87 | -7,34% | 742.694,00 |
| 09.05.2025 | 181,02 | 184,48 | 178,56 | 184,41 | 3,18% | 439.429,00 |
| 08.05.2025 | 180,27 | 183,30 | 178,41 | 178,72 | -2,15% | 515.966,00 |
| 07.05.2025 | 180,29 | 184,12 | 179,25 | 182,65 | -1,02% | 644.534,00 |
| 06.05.2025 | 181,78 | 184,77 | 179,68 | 184,53 | 2,95% | 491.567,00 |
| 05.05.2025 | 179,72 | 180,00 | 175,50 | 179,24 | 1,55% | 555.473,00 |
| 02.05.2025 | 180,00 | 180,00 | 175,11 | 176,51 | -0,88% | 517.561,00 |
| 01.05.2025 | 179,06 | 179,85 | 176,39 | 178,08 | -2,53% | 505.344,00 |
| 30.04.2025 | 178,64 | 182,86 | 178,62 | 182,70 | 1,29% | 872.588,00 |
| 29.04.2025 | 179,84 | 180,85 | 178,60 | 180,38 | -0,25% | 399.914,00 |
| 28.04.2025 | 178,27 | 181,17 | 177,22 | 180,84 | 1,10% | 435.474,00 |
| 25.04.2025 | 179,04 | 181,49 | 177,86 | 178,87 | -2,58% | 523.570,00 |
| 24.04.2025 | 183,21 | 183,77 | 181,10 | 183,60 | 1,76% | 366.012,00 |
| 23.04.2025 | 175,17 | 181,12 | 173,26 | 180,42 | -0,51% | 515.563,00 |
| 22.04.2025 | 186,70 | 187,19 | 180,50 | 181,35 | -2,46% | 925.368,00 |
| 21.04.2025 | 190,20 | 191,78 | 183,60 | 185,92 | 0,55% | 689.346,00 |
| 17.04.2025 | 185,85 | 186,85 | 183,10 | 184,90 | -0,83% | 566.954,00 |
| 16.04.2025 | 189,00 | 191,22 | 185,35 | 186,45 | 0,78% | 1.058.047,00 |
| 15.04.2025 | 183,81 | 185,65 | 181,00 | 185,00 | 1,76% | 606.527,00 |
| 14.04.2025 | 177,87 | 182,82 | 175,53 | 181,80 | 1,24% | 712.838,00 |
| 11.04.2025 | 175,50 | 181,51 | 175,24 | 179,58 | 4,95% | 1.075.237,00 |
| 10.04.2025 | 165,66 | 173,00 | 165,60 | 171,11 | 3,99% | 921.735,00 |
| 09.04.2025 | 159,75 | 168,74 | 157,26 | 164,54 | 5,83% | 1.047.921,00 |
| 08.04.2025 | 161,72 | 163,27 | 153,95 | 155,47 | -0,96% | 756.298,00 |
| 07.04.2025 | 152,22 | 161,88 | 151,10 | 156,98 | 0,89% | 1.108.119,00 |
| 04.04.2025 | 162,84 | 162,95 | 154,94 | 155,60 | -6,95% | 1.088.830,00 |
| 03.04.2025 | 158,71 | 169,00 | 158,04 | 167,22 | 1,62% | 842.402,00 |
| 02.04.2025 | 163,61 | 164,78 | 161,44 | 164,56 | 0,18% | 409.268,00 |
| 01.04.2025 | 163,02 | 164,51 | 161,62 | 164,26 | 0,45% | 526.240,00 |
| 31.03.2025 | 163,26 | 164,96 | 159,84 | 163,53 | 0,83% | 861.670,00 |
| 28.03.2025 | 163,61 | 164,18 | 160,08 | 162,19 | 0,55% | 524.831,00 |
| 27.03.2025 | 160,65 | 163,87 | 160,36 | 161,30 | 1,23% | 523.809,00 |
| 26.03.2025 | 161,14 | 161,38 | 159,34 | 159,34 | -0,56% | 373.599,00 |
| 25.03.2025 | 158,33 | 162,20 | 158,01 | 160,23 | 1,95% | 427.670,00 |