226,000€
0,53%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 215,65 | 227,00 | 215,10 | 224,50 | 4,18% | 2.531,00 |
| 05.02.2026 | 225,00 | 226,70 | 215,45 | 215,50 | -3,36% | 1.709,00 |
| 04.02.2026 | 225,10 | 232,00 | 218,10 | 223,00 | -0,58% | 2.057,00 |
| 03.02.2026 | 228,90 | 234,40 | 218,70 | 224,30 | 2,35% | 3.190,00 |
| 02.02.2026 | 213,10 | 227,65 | 208,10 | 219,15 | -0,75% | 6.947,00 |
| 30.01.2026 | 230,10 | 241,00 | 218,00 | 220,80 | -8,63% | 8.111,00 |
| 29.01.2026 | 253,20 | 258,15 | 239,80 | 241,65 | -4,15% | 2.922,00 |
| 28.01.2026 | 247,75 | 253,20 | 246,00 | 252,10 | 3,45% | 1.918,00 |
| 27.01.2026 | 245,00 | 246,40 | 235,55 | 243,70 | -0,39% | 2.812,00 |
| 26.01.2026 | 250,85 | 254,80 | 243,30 | 244,65 | -1,11% | 4.416,00 |
| 23.01.2026 | 245,50 | 250,05 | 244,30 | 247,40 | 0,84% | 3.280,00 |
| 22.01.2026 | 238,65 | 248,90 | 237,70 | 245,35 | 3,74% | 1.930,00 |
| 21.01.2026 | 242,00 | 247,40 | 234,65 | 236,50 | 0,13% | 2.343,00 |
| 20.01.2026 | 235,40 | 237,10 | 227,00 | 236,20 | -0,23% | 2.641,00 |
| 19.01.2026 | 232,60 | 240,40 | 230,50 | 236,75 | 3,84% | 1.448,00 |
| 16.01.2026 | 223,90 | 228,00 | 220,00 | 228,00 | 1,69% | 2.200,00 |
| 15.01.2026 | 217,80 | 224,20 | 214,90 | 224,20 | 2,61% | 877,00 |
| 14.01.2026 | 219,00 | 221,00 | 214,30 | 218,50 | 0,23% | 1.353,00 |
| 13.01.2026 | 210,10 | 218,70 | 210,10 | 218,00 | 2,44% | 2.057,00 |
| 12.01.2026 | 215,20 | 219,80 | 212,70 | 212,80 | 1,29% | 2.787,00 |
| 09.01.2026 | 209,90 | 212,90 | 206,60 | 210,10 | 0,29% | 1.161,00 |
| 08.01.2026 | 208,20 | 209,80 | 205,10 | 209,50 | 1,35% | 678,00 |
| 07.01.2026 | 204,00 | 209,90 | 202,70 | 206,70 | -1,01% | 1.296,00 |
| 06.01.2026 | 198,30 | 209,40 | 195,25 | 208,80 | 6,39% | 1.075,00 |
| 05.01.2026 | 193,20 | 198,80 | 190,25 | 196,25 | 4,03% | 3.201,00 |
| 02.01.2026 | 190,80 | 195,95 | 184,15 | 188,65 | -3,23% | 1.599,00 |
| 30.12.2025 | 192,05 | 194,95 | 190,75 | 194,95 | 1,99% | 675,00 |
| 29.12.2025 | 199,35 | 199,35 | 189,10 | 191,15 | -3,24% | 2.684,00 |
| 23.12.2025 | 199,15 | 199,95 | 196,05 | 197,55 | 0,30% | 1.190,00 |
| 22.12.2025 | 198,95 | 199,95 | 196,00 | 196,95 | 0,69% | 4.487,00 |
| 19.12.2025 | 188,50 | 196,60 | 188,40 | 195,60 | 2,87% | 861,00 |
| 18.12.2025 | 190,70 | 192,50 | 188,05 | 190,15 | 0,61% | 755,00 |
| 17.12.2025 | 189,35 | 189,45 | 186,00 | 189,00 | 1,61% | 2.135,00 |
| 16.12.2025 | 184,60 | 187,00 | 181,05 | 186,00 | 0,84% | 718,00 |
| 15.12.2025 | 190,90 | 192,60 | 182,90 | 184,45 | -1,23% | 3.430,00 |
| 12.12.2025 | 186,95 | 191,85 | 184,95 | 186,75 | 0,40% | 2.489,00 |
| 11.12.2025 | 179,95 | 186,85 | 177,15 | 186,00 | 3,77% | 2.397,00 |
| 10.12.2025 | 175,95 | 179,25 | 173,65 | 179,25 | 2,49% | 4.118,00 |
| 09.12.2025 | 170,80 | 174,90 | 169,55 | 174,90 | 2,13% | 6.052,00 |
| 08.12.2025 | 174,95 | 176,00 | 170,20 | 171,25 | -1,27% | 4.782,00 |
| 05.12.2025 | 173,95 | 177,40 | 173,45 | 173,45 | -0,46% | 819,00 |
| 04.12.2025 | 171,05 | 174,75 | 169,65 | 174,25 | 0,96% | 327,00 |
| 03.12.2025 | 170,75 | 174,50 | 170,75 | 172,60 | 0,29% | 296,00 |
| 02.12.2025 | 171,05 | 173,30 | 168,10 | 172,10 | -0,61% | 748,00 |
| 01.12.2025 | 177,85 | 178,45 | 171,85 | 173,15 | -0,92% | 1.918,00 |
| 28.11.2025 | 174,95 | 175,45 | 172,90 | 174,75 | 1,57% | 836,00 |
| 27.11.2025 | 171,70 | 174,50 | 171,70 | 172,05 | -0,55% | 878,00 |
| 26.11.2025 | 168,45 | 174,00 | 166,15 | 173,00 | 3,62% | 500,00 |
| 25.11.2025 | 166,05 | 167,25 | 164,10 | 166,95 | 1,15% | 695,00 |
| 24.11.2025 | 160,55 | 165,50 | 158,20 | 165,05 | 1,51% | 1.386,00 |
| 21.11.2025 | 155,25 | 162,60 | 155,25 | 162,60 | 1,88% | 846,00 |
| 20.11.2025 | 163,05 | 166,65 | 158,50 | 159,60 | -2,09% | 468,00 |
| 19.11.2025 | 161,95 | 165,50 | 160,05 | 163,00 | 1,12% | 809,00 |
| 18.11.2025 | 158,35 | 161,55 | 155,65 | 161,20 | 1,51% | 304,00 |
| 17.11.2025 | 158,10 | 162,50 | 158,10 | 158,80 | -0,38% | 1.872,00 |
| 14.11.2025 | 163,55 | 164,60 | 155,05 | 159,40 | -2,42% | 1.062,00 |
| 13.11.2025 | 166,95 | 168,95 | 160,85 | 163,35 | -2,07% | 592,00 |
| 12.11.2025 | 160,25 | 167,95 | 160,25 | 166,80 | 3,19% | 1.202,00 |
| 11.11.2025 | 161,65 | 161,80 | 160,00 | 161,65 | 1,32% | 564,00 |
| 10.11.2025 | 154,95 | 162,00 | 154,95 | 159,55 | 4,25% | 1.152,00 |
| 07.11.2025 | 149,15 | 153,05 | 146,75 | 153,05 | 4,19% | 540,00 |
| 06.11.2025 | 151,30 | 152,75 | 146,90 | 146,90 | -2,49% | 765,00 |
| 05.11.2025 | 148,90 | 150,95 | 147,85 | 150,65 | 1,96% | 1.138,00 |
| 04.11.2025 | 149,05 | 151,75 | 147,50 | 147,75 | -2,67% | 495,00 |
| 03.11.2025 | 152,50 | 153,80 | 149,40 | 151,80 | 0,03% | 1.020,00 |
| 31.10.2025 | 153,80 | 154,80 | 151,75 | 151,75 | -1,65% | 872,00 |
| 30.10.2025 | 153,80 | 155,40 | 152,15 | 154,30 | 0,72% | 563,00 |
| 29.10.2025 | 158,40 | 160,05 | 151,70 | 153,20 | -0,68% | 935,00 |
| 28.10.2025 | 150,70 | 155,15 | 147,50 | 154,25 | 1,68% | 2.056,00 |
| 27.10.2025 | 156,50 | 156,50 | 150,55 | 151,70 | -3,53% | 2.429,00 |
| 24.10.2025 | 158,55 | 159,00 | 153,75 | 157,25 | -0,63% | 1.297,00 |
| 23.10.2025 | 158,35 | 162,50 | 156,50 | 158,25 | -0,57% | 2.132,00 |
| 22.10.2025 | 159,95 | 161,50 | 154,05 | 159,15 | 0,35% | 2.793,00 |
| 21.10.2025 | 165,60 | 166,50 | 157,00 | 158,60 | -5,60% | 2.952,00 |
| 20.10.2025 | 166,15 | 171,35 | 165,10 | 168,00 | 0,69% | 1.992,00 |
| 17.10.2025 | 179,95 | 182,00 | 165,30 | 166,85 | -5,52% | 4.825,00 |
| 16.10.2025 | 173,95 | 179,20 | 173,95 | 176,60 | 2,14% | 1.171,00 |
| 15.10.2025 | 173,50 | 176,25 | 171,75 | 172,90 | 0,06% | 2.214,00 |
| 14.10.2025 | 171,80 | 175,80 | 171,45 | 172,80 | 0,38% | 871,00 |
| 13.10.2025 | 170,10 | 173,05 | 169,25 | 172,15 | 3,33% | 876,00 |
| 10.10.2025 | 167,50 | 171,00 | 165,85 | 166,60 | 0,94% | 1.598,00 |
| 09.10.2025 | 177,80 | 177,95 | 165,05 | 165,05 | -6,41% | 1.944,00 |
| 08.10.2025 | 174,50 | 176,90 | 172,10 | 176,35 | 3,52% | 2.984,00 |
| 07.10.2025 | 175,20 | 176,00 | 168,50 | 170,35 | -2,21% | 1.132,00 |
| 06.10.2025 | 175,70 | 176,85 | 173,55 | 174,20 | 2,05% | 3.519,00 |
| 03.10.2025 | 168,55 | 172,00 | 168,35 | 170,70 | 0,35% | 1.062,00 |
| 02.10.2025 | 171,40 | 172,05 | 165,30 | 170,10 | -0,29% | 1.038,00 |
| 01.10.2025 | 172,10 | 173,90 | 169,90 | 170,60 | 0,53% | 527,00 |
| 30.09.2025 | 172,50 | 172,50 | 166,90 | 169,70 | 0,65% | 759,00 |
| 29.09.2025 | 170,90 | 172,30 | 167,80 | 168,60 | -0,12% | 1.107,00 |
| 26.09.2025 | 164,25 | 169,20 | 164,25 | 168,80 | 2,24% | 337,00 |
| 25.09.2025 | 162,55 | 165,10 | 161,00 | 165,10 | 2,45% | 356,00 |
| 24.09.2025 | 163,95 | 164,35 | 161,15 | 161,15 | -1,13% | 262,00 |
| 23.09.2025 | 163,40 | 165,30 | 161,85 | 163,00 | 0,52% | 788,00 |
| 22.09.2025 | 163,35 | 166,95 | 160,20 | 162,15 | -0,49% | 1.935,00 |
| 19.09.2025 | 160,75 | 162,95 | 158,90 | 162,95 | 2,55% | 1.777,00 |
| 18.09.2025 | 159,70 | 160,00 | 156,65 | 158,90 | -0,34% | 1.115,00 |
| 17.09.2025 | 160,05 | 162,15 | 158,05 | 159,45 | -0,99% | 1.928,00 |
| 16.09.2025 | 165,30 | 167,20 | 161,00 | 161,05 | -2,89% | 837,00 |
| 15.09.2025 | 162,20 | 165,85 | 160,05 | 165,85 | 3,14% | 662,00 |