261,370$
-0,28%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 262,00 | 265,40 | 260,00 | 261,37 | -0,28% | 554.867,00 |
| 04.09.2026 | 258,94 | 263,65 | 257,53 | 262,11 | -1,03% | 355.607,00 |
| 03.09.2026 | 264,18 | 265,84 | 259,07 | 264,85 | 2,50% | 493.265,00 |
| 02.09.2026 | 259,77 | 261,27 | 255,32 | 258,38 | 1,69% | 595.708,00 |
| 01.09.2026 | 253,66 | 261,04 | 252,60 | 254,09 | -2,82% | 676.289,00 |
| 31.08.2026 | 261,92 | 263,41 | 257,20 | 261,47 | -0,53% | 680.721,00 |
| 28.08.2026 | 269,24 | 271,43 | 256,86 | 262,85 | -2,27% | 677.160,00 |
| 27.08.2026 | 264,89 | 270,23 | 264,68 | 268,96 | 1,06% | 671.301,00 |
| 26.08.2026 | 264,00 | 267,93 | 263,14 | 266,14 | -0,61% | 573.310,00 |
| 25.08.2026 | 260,16 | 267,81 | 259,07 | 267,76 | 1,52% | 597.010,00 |
| 24.08.2026 | 260,97 | 264,47 | 257,84 | 263,75 | 1,83% | 1.063.701,00 |
| 21.08.2026 | 257,98 | 259,95 | 255,05 | 259,01 | 2,64% | 876.058,00 |
| 20.08.2026 | 246,40 | 254,31 | 246,30 | 252,36 | 1,70% | 630.911,00 |
| 19.08.2026 | 241,23 | 249,05 | 240,89 | 248,14 | 7,69% | 675.014,00 |
| 18.08.2026 | 233,79 | 235,78 | 229,85 | 230,43 | -2,62% | 708.701,00 |
| 17.08.2026 | 232,60 | 236,79 | 230,91 | 236,62 | 2,58% | 608.382,00 |
| 14.08.2026 | 228,29 | 233,56 | 226,44 | 230,68 | 2,08% | 512.987,00 |
| 13.08.2026 | 229,69 | 230,75 | 225,28 | 225,98 | -2,96% | 809.923,00 |
| 12.08.2026 | 238,18 | 238,24 | 232,50 | 232,87 | -0,27% | 770.745,00 |
| 11.08.2026 | 232,96 | 235,59 | 231,55 | 233,51 | -0,26% | 831.836,00 |
| 10.08.2026 | 228,54 | 235,14 | 227,99 | 234,13 | 1,83% | 771.978,00 |
| 07.08.2026 | 228,58 | 230,81 | 227,34 | 229,92 | 5,41% | 841.569,00 |
| 06.08.2026 | 215,09 | 219,30 | 213,04 | 218,11 | 1,40% | 774.816,00 |
| 05.08.2026 | 214,50 | 217,50 | 212,94 | 215,09 | 4,40% | 974.762,00 |
| 04.08.2026 | 206,21 | 207,72 | 203,64 | 206,03 | 1,97% | 857.926,00 |
| 03.08.2026 | 198,54 | 202,29 | 197,27 | 202,04 | 1,86% | 602.750,00 |
| 31.07.2026 | 199,84 | 201,01 | 194,78 | 198,35 | -2,31% | 854.503,00 |
| 30.07.2026 | 198,00 | 203,88 | 198,00 | 203,04 | 3,87% | 476.956,00 |
| 29.07.2026 | 195,33 | 199,75 | 191,55 | 195,48 | -0,35% | 1.041.602,00 |
| 28.07.2026 | 199,21 | 200,37 | 195,71 | 196,16 | -2,42% | 742.846,00 |
| 27.07.2026 | 202,70 | 203,98 | 199,47 | 201,02 | 0,03% | 604.302,00 |
| 24.07.2026 | 201,95 | 203,75 | 199,30 | 200,96 | 0,66% | 638.930,00 |
| 23.07.2026 | 197,65 | 200,30 | 196,04 | 199,64 | -0,80% | 584.177,00 |
| 22.07.2026 | 197,56 | 204,07 | 197,56 | 201,26 | 3,74% | 636.612,00 |
| 21.07.2026 | 190,37 | 194,73 | 189,63 | 194,01 | 3,55% | 523.282,00 |
| 20.07.2026 | 188,09 | 189,55 | 186,33 | 187,36 | -0,96% | 556.319,00 |
| 17.07.2026 | 189,33 | 192,38 | 188,56 | 189,17 | -1,05% | 627.582,00 |
| 16.07.2026 | 191,36 | 192,00 | 187,89 | 191,18 | -0,96% | 746.868,00 |
| 15.07.2026 | 193,51 | 195,97 | 191,28 | 193,02 | -0,25% | 469.476,00 |
| 14.07.2026 | 197,66 | 200,10 | 192,31 | 193,51 | 0,02% | 849.500,00 |
| 13.07.2026 | 194,33 | 195,00 | 191,01 | 193,47 | -1,71% | 847.433,00 |
| 10.07.2026 | 197,79 | 199,21 | 195,14 | 196,83 | -0,98% | 467.542,00 |
| 09.07.2026 | 194,45 | 199,48 | 193,01 | 198,78 | 3,57% | 530.426,00 |
| 08.07.2026 | 192,76 | 193,88 | 187,53 | 191,93 | -2,38% | 875.651,00 |
| 07.07.2026 | 201,68 | 202,42 | 194,90 | 196,61 | -2,62% | 773.469,00 |
| 06.07.2026 | 205,62 | 206,75 | 198,48 | 201,91 | -1,09% | 644.359,00 |
| 02.07.2026 | 203,05 | 206,18 | 200,76 | 204,13 | 2,70% | 733.822,00 |
| 01.07.2026 | 200,97 | 205,13 | 198,54 | 198,76 | -0,43% | 806.336,00 |
| 30.06.2026 | 201,43 | 203,05 | 197,45 | 199,61 | -1,24% | 712.105,00 |
| 29.06.2026 | 204,59 | 207,00 | 200,55 | 202,12 | -2,80% | 528.673,00 |
| 26.06.2026 | 205,31 | 210,99 | 205,00 | 207,95 | 1,63% | 767.055,00 |
| 25.06.2026 | 206,98 | 207,00 | 201,11 | 204,62 | 1,18% | 633.971,00 |
| 24.06.2026 | 200,25 | 205,88 | 199,93 | 202,24 | -2,12% | 839.832,00 |
| 23.06.2026 | 208,61 | 212,74 | 206,19 | 206,61 | -3,75% | 572.192,00 |
| 22.06.2026 | 210,06 | 215,99 | 210,00 | 214,65 | -0,08% | 742.834,00 |
| 18.06.2026 | 217,70 | 223,20 | 212,84 | 214,82 | -1,65% | 1.630.175,00 |
| 17.06.2026 | 219,37 | 227,79 | 217,27 | 218,42 | -1,40% | 1.245.514,00 |
| 16.06.2026 | 217,16 | 222,07 | 215,28 | 221,53 | 2,79% | 691.386,00 |
| 15.06.2026 | 218,81 | 220,04 | 214,32 | 215,52 | 3,83% | 986.184,00 |
| 12.06.2026 | 206,90 | 208,76 | 203,77 | 207,57 | 1,47% | 722.995,00 |
| 11.06.2026 | 196,82 | 205,25 | 195,76 | 204,57 | 3,81% | 793.015,00 |
| 10.06.2026 | 200,41 | 204,99 | 196,81 | 197,07 | -3,77% | 968.028,00 |
| 09.06.2026 | 207,80 | 208,80 | 200,16 | 204,79 | -0,44% | 732.656,00 |
| 08.06.2026 | 206,50 | 209,28 | 205,05 | 205,70 | -0,18% | 626.189,00 |
| 05.06.2026 | 216,07 | 216,59 | 205,55 | 206,07 | -6,40% | 755.112,00 |
| 04.06.2026 | 220,00 | 224,00 | 219,09 | 220,17 | 1,56% | 398.363,00 |
| 03.06.2026 | 216,79 | 220,05 | 216,00 | 216,79 | -1,27% | 613.823,00 |
| 02.06.2026 | 218,23 | 219,80 | 213,72 | 219,58 | 0,79% | 602.370,00 |
| 01.06.2026 | 218,75 | 220,59 | 214,02 | 217,86 | -2,95% | 532.302,00 |
| 29.05.2026 | 222,96 | 228,15 | 221,66 | 224,48 | 0,81% | 661.445,00 |
| 28.05.2026 | 216,30 | 223,81 | 213,50 | 222,68 | 1,99% | 649.940,00 |
| 27.05.2026 | 222,09 | 224,77 | 218,16 | 218,33 | -3,37% | 629.635,00 |
| 26.05.2026 | 224,65 | 227,36 | 222,80 | 225,95 | 2,57% | 676.589,00 |
| 22.05.2026 | 221,00 | 221,86 | 216,90 | 220,29 | -0,92% | 410.909,00 |
| 21.05.2026 | 219,14 | 224,82 | 217,85 | 222,33 | -0,34% | 427.587,00 |
| 20.05.2026 | 220,80 | 223,99 | 216,93 | 223,09 | 1,90% | 616.484,00 |
| 19.05.2026 | 223,51 | 223,52 | 217,83 | 218,93 | -3,23% | 708.018,00 |
| 18.05.2026 | 229,00 | 232,84 | 224,40 | 226,23 | -0,92% | 619.569,00 |
| 15.05.2026 | 234,05 | 234,05 | 227,01 | 228,32 | -5,09% | 866.465,00 |
| 14.05.2026 | 244,85 | 244,99 | 240,14 | 240,57 | -1,80% | 559.234,00 |
| 13.05.2026 | 243,78 | 246,09 | 240,50 | 244,99 | -0,15% | 752.418,00 |
| 12.05.2026 | 240,41 | 247,19 | 238,69 | 245,35 | 0,09% | 635.471,00 |
| 11.05.2026 | 240,63 | 246,88 | 240,45 | 245,13 | 2,60% | 664.997,00 |
| 08.05.2026 | 236,58 | 239,65 | 235,00 | 238,91 | 2,68% | 856.097,00 |
| 07.05.2026 | 247,00 | 248,35 | 232,25 | 232,68 | -1,77% | 1.298.073,00 |
| 06.05.2026 | 236,54 | 237,90 | 232,96 | 236,88 | 4,86% | 1.360.364,00 |
| 05.05.2026 | 231,14 | 232,66 | 225,61 | 225,90 | -1,10% | 777.656,00 |
| 04.05.2026 | 228,95 | 232,26 | 227,41 | 228,42 | -0,94% | 583.212,00 |
| 01.05.2026 | 231,54 | 235,00 | 228,99 | 230,59 | -1,20% | 719.746,00 |
| 30.04.2026 | 235,29 | 237,16 | 232,51 | 233,38 | 1,02% | 662.523,00 |
| 29.04.2026 | 233,63 | 233,89 | 229,26 | 231,02 | -2,49% | 886.500,00 |
| 28.04.2026 | 243,16 | 243,16 | 233,89 | 236,92 | -3,71% | 808.193,00 |
| 27.04.2026 | 251,00 | 251,86 | 245,78 | 246,06 | -2,50% | 555.552,00 |
| 24.04.2026 | 253,38 | 253,97 | 249,21 | 252,36 | 0,44% | 1.044.885,00 |
| 23.04.2026 | 249,74 | 253,72 | 245,37 | 251,25 | -0,12% | 596.255,00 |
| 22.04.2026 | 258,26 | 259,45 | 249,69 | 251,54 | -0,54% | 991.992,00 |
| 21.04.2026 | 262,74 | 264,77 | 252,63 | 252,91 | -4,41% | 698.748,00 |
| 20.04.2026 | 267,01 | 267,01 | 262,14 | 264,59 | -1,32% | 476.196,00 |
| 17.04.2026 | 265,84 | 275,50 | 264,52 | 268,12 | 2,29% | 829.010,00 |
| 16.04.2026 | 270,53 | 271,66 | 260,58 | 262,13 | -2,91% | 963.446,00 |