134,800€
1,24%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 134,25 | 136,33 | 133,70 | 134,77 | 1,22% | 1.611,00 |
| 18.07.2025 | 133,45 | 134,85 | 132,80 | 133,15 | -0,45% | 507,00 |
| 17.07.2025 | 135,48 | 135,70 | 131,77 | 133,75 | -1,27% | 1.186,00 |
| 16.07.2025 | 136,50 | 137,95 | 134,85 | 135,48 | -0,42% | 2.578,00 |
| 15.07.2025 | 139,00 | 139,00 | 134,40 | 136,05 | -0,75% | 3.699,00 |
| 14.07.2025 | 137,40 | 139,30 | 136,35 | 137,08 | 0,16% | 20.437,00 |
| 11.07.2025 | 137,27 | 138,85 | 135,80 | 136,85 | 0,15% | 252,00 |
| 10.07.2025 | 137,38 | 138,75 | 135,25 | 136,65 | -0,22% | 1.384,00 |
| 09.07.2025 | 136,02 | 137,73 | 135,15 | 136,95 | 0,20% | 928,00 |
| 08.07.2025 | 143,15 | 144,65 | 135,63 | 136,68 | -4,79% | 1.216,00 |
| 07.07.2025 | 151,48 | 152,10 | 134,52 | 143,55 | -6,18% | 1.912,00 |
| 04.07.2025 | 153,18 | 154,00 | 152,35 | 153,00 | 0,08% | 58,00 |
| 03.07.2025 | 151,77 | 153,20 | 150,27 | 152,88 | 0,63% | 197,00 |
| 02.07.2025 | 150,65 | 153,23 | 149,60 | 151,93 | 0,88% | 328,00 |
| 01.07.2025 | 152,13 | 155,52 | 150,43 | 150,60 | -0,36% | 1.018,00 |
| 30.06.2025 | 150,77 | 151,50 | 149,15 | 151,15 | 0,82% | 348,00 |
| 27.06.2025 | 151,80 | 152,45 | 147,73 | 149,93 | -2,44% | 472,00 |
| 26.06.2025 | 150,75 | 153,68 | 149,43 | 153,68 | 1,40% | 297,00 |
| 25.06.2025 | 153,88 | 154,65 | 151,25 | 151,55 | -1,17% | 148,00 |
| 24.06.2025 | 154,80 | 156,77 | 151,25 | 153,35 | -2,99% | 725,00 |
| 23.06.2025 | 155,27 | 160,60 | 154,45 | 158,08 | 1,48% | 308,00 |
| 20.06.2025 | 154,10 | 158,18 | 153,05 | 155,77 | -0,26% | 40,00 |
| 19.06.2025 | 156,23 | 157,45 | 155,13 | 156,18 | 0,03% | 83,00 |
| 18.06.2025 | 156,30 | 157,05 | 154,73 | 156,13 | -0,27% | 223,00 |
| 17.06.2025 | 155,95 | 157,25 | 154,52 | 156,55 | 0,71% | 145,00 |
| 16.06.2025 | 157,02 | 157,70 | 155,02 | 155,45 | -1,52% | 263,00 |
| 13.06.2025 | 157,70 | 159,27 | 155,65 | 157,85 | 2,09% | 492,00 |
| 12.06.2025 | 153,15 | 155,15 | 151,13 | 154,63 | 1,78% | 247,00 |
| 11.06.2025 | 152,80 | 153,70 | 150,40 | 151,93 | -0,05% | 164,00 |
| 10.06.2025 | 153,85 | 155,70 | 151,50 | 152,00 | -1,79% | 24,00 |
| 09.06.2025 | 154,13 | 155,60 | 152,68 | 154,77 | 0,26% | 107,00 |
| 06.06.2025 | 161,33 | 161,95 | 153,95 | 154,38 | -3,95% | 830,00 |
| 05.06.2025 | 160,58 | 163,50 | 159,65 | 160,73 | -0,34% | 885,00 |
| 04.06.2025 | 163,18 | 163,95 | 160,98 | 161,27 | -1,12% | 96,00 |
| 03.06.2025 | 162,60 | 163,45 | 160,50 | 163,10 | -0,09% | 168,00 |
| 02.06.2025 | 158,50 | 163,65 | 157,85 | 163,25 | 4,20% | 443,00 |
| 30.05.2025 | 156,68 | 159,20 | 155,00 | 156,68 | -0,79% | 918,00 |
| 29.05.2025 | 156,93 | 158,90 | 155,85 | 157,93 | -0,09% | 238,00 |
| 28.05.2025 | 158,10 | 159,20 | 157,33 | 158,08 | 0,19% | 185,00 |
| 27.05.2025 | 156,30 | 158,90 | 154,70 | 157,77 | 0,19% | 219,00 |
| 26.05.2025 | 157,35 | 158,25 | 155,90 | 157,48 | -0,91% | 232,00 |
| 23.05.2025 | 158,50 | 160,55 | 156,10 | 158,93 | 1,37% | 279,00 |
| 22.05.2025 | 159,58 | 160,40 | 155,60 | 156,77 | -1,29% | 59,00 |
| 21.05.2025 | 158,15 | 158,93 | 155,70 | 158,83 | 0,91% | 1.682,00 |
| 20.05.2025 | 152,58 | 157,48 | 150,95 | 157,40 | 2,24% | 265,00 |
| 19.05.2025 | 155,15 | 156,27 | 151,65 | 153,95 | 0,34% | 378,00 |
| 16.05.2025 | 150,05 | 153,55 | 147,08 | 153,43 | 1,40% | 479,00 |
| 15.05.2025 | 144,52 | 151,50 | 143,65 | 151,30 | 1,95% | 286,00 |
| 14.05.2025 | 150,00 | 150,45 | 146,05 | 148,40 | -1,87% | 667,00 |
| 13.05.2025 | 155,23 | 155,95 | 150,18 | 151,23 | -1,82% | 223,00 |
| 12.05.2025 | 160,63 | 161,60 | 153,75 | 154,02 | -5,97% | 1.052,00 |
| 09.05.2025 | 160,15 | 163,85 | 158,63 | 163,80 | 2,89% | 194,00 |
| 08.05.2025 | 160,38 | 162,40 | 157,95 | 159,20 | -1,52% | 504,00 |
| 07.05.2025 | 160,10 | 162,30 | 158,35 | 161,65 | -0,43% | 45,00 |
| 06.05.2025 | 160,55 | 162,50 | 158,25 | 162,35 | 2,48% | 371,00 |
| 05.05.2025 | 156,50 | 160,38 | 154,55 | 158,43 | 1,54% | 368,00 |
| 02.05.2025 | 157,50 | 158,65 | 154,50 | 156,02 | -3,30% | 276,00 |
| 30.04.2025 | 157,75 | 161,35 | 155,02 | 161,35 | 1,75% | 269,00 |
| 29.04.2025 | 156,45 | 158,73 | 155,68 | 158,58 | 0,09% | 126,00 |
| 28.04.2025 | 157,10 | 158,58 | 155,95 | 158,43 | 0,62% | 262,00 |
| 25.04.2025 | 158,75 | 159,75 | 156,05 | 157,45 | -2,42% | 676,00 |
| 24.04.2025 | 161,20 | 162,23 | 159,18 | 161,35 | 1,08% | 688,00 |
| 23.04.2025 | 155,68 | 159,88 | 152,40 | 159,63 | 0,52% | 672,00 |
| 22.04.2025 | 162,05 | 165,45 | 157,93 | 158,80 | -2,41% | 492,00 |
| 17.04.2025 | 163,90 | 165,20 | 161,13 | 162,73 | -0,52% | 251,00 |
| 16.04.2025 | 166,88 | 169,70 | 162,43 | 163,58 | -0,26% | 3.066,00 |
| 15.04.2025 | 160,93 | 164,48 | 160,08 | 164,00 | 2,44% | 520,00 |
| 14.04.2025 | 158,00 | 161,10 | 155,45 | 160,10 | 1,09% | 534,00 |
| 11.04.2025 | 153,27 | 160,52 | 151,02 | 158,38 | 3,19% | 310,00 |
| 10.04.2025 | 151,80 | 154,52 | 148,33 | 153,48 | 2,06% | 841,00 |
| 09.04.2025 | 142,58 | 154,08 | 142,58 | 150,38 | 6,05% | 250,00 |
| 08.04.2025 | 145,13 | 149,95 | 140,48 | 141,80 | -1,39% | 736,00 |
| 07.04.2025 | 140,73 | 147,85 | 128,00 | 143,80 | 1,20% | 1.428,00 |
| 04.04.2025 | 150,52 | 152,10 | 141,45 | 142,10 | -6,36% | 1.167,00 |
| 03.04.2025 | 150,88 | 154,00 | 142,38 | 151,75 | 0,02% | 1.382,00 |
| 02.04.2025 | 152,50 | 153,20 | 149,23 | 151,73 | -0,31% | 416,00 |
| 01.04.2025 | 151,68 | 152,95 | 149,73 | 152,20 | 0,59% | 198,00 |
| 31.03.2025 | 151,83 | 153,65 | 147,98 | 151,30 | 1,19% | 731,00 |
| 28.03.2025 | 151,60 | 152,05 | 148,20 | 149,52 | 0,05% | 1.776,00 |
| 27.03.2025 | 148,58 | 151,75 | 148,13 | 149,45 | 0,79% | 801,00 |
| 26.03.2025 | 148,58 | 149,88 | 148,00 | 148,27 | -0,03% | 164,00 |
| 25.03.2025 | 146,38 | 149,63 | 145,93 | 148,33 | 1,98% | 177,00 |
| 24.03.2025 | 144,58 | 147,10 | 144,30 | 145,45 | 0,24% | 308,00 |
| 21.03.2025 | 142,93 | 145,38 | 141,08 | 145,10 | 1,42% | 581,00 |
| 20.03.2025 | 142,25 | 144,90 | 141,35 | 143,08 | 0,70% | 192,00 |
| 19.03.2025 | 142,08 | 142,83 | 140,20 | 142,08 | 0,58% | 461,00 |
| 18.03.2025 | 143,18 | 145,55 | 141,08 | 141,25 | -0,62% | 362,00 |
| 17.03.2025 | 142,08 | 143,05 | 141,05 | 142,13 | 0,25% | 200,00 |
| 14.03.2025 | 140,38 | 143,15 | 140,35 | 141,77 | 0,19% | 687,00 |
| 13.03.2025 | 141,27 | 143,48 | 140,00 | 141,50 | 0,43% | 230,00 |
| 12.03.2025 | 140,98 | 141,90 | 139,08 | 140,90 | -0,07% | 382,00 |
| 11.03.2025 | 139,50 | 143,95 | 135,55 | 141,00 | 3,51% | 537,00 |
| 10.03.2025 | 142,45 | 144,30 | 132,90 | 136,23 | -4,17% | 551,00 |
| 07.03.2025 | 139,18 | 143,10 | 137,73 | 142,15 | 2,06% | 115,00 |
| 06.03.2025 | 139,30 | 139,65 | 136,85 | 139,27 | -0,32% | 140,00 |
| 05.03.2025 | 139,00 | 139,77 | 136,27 | 139,73 | 0,27% | 120,00 |
| 04.03.2025 | 140,50 | 142,70 | 139,30 | 139,35 | -1,06% | 521,00 |
| 03.03.2025 | 141,95 | 143,13 | 140,38 | 140,85 | -0,53% | 148,00 |
| 28.02.2025 | 138,93 | 141,77 | 136,65 | 141,60 | 1,58% | 419,00 |
| 27.02.2025 | 142,27 | 142,93 | 139,25 | 139,40 | -2,81% | 190,00 |