163,950€
0,26%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 163,70 | 164,65 | 161,60 | 164,13 | 0,37% | 16,00 |
| 19.11.2025 | 161,05 | 165,48 | 160,05 | 163,52 | 1,98% | 809,00 |
| 18.11.2025 | 157,00 | 161,33 | 155,65 | 160,35 | -0,70% | 304,00 |
| 17.11.2025 | 158,88 | 162,50 | 158,25 | 161,48 | 0,31% | 1.438,00 |
| 14.11.2025 | 163,40 | 164,20 | 155,05 | 160,98 | -0,56% | 1.018,00 |
| 13.11.2025 | 167,83 | 169,20 | 160,85 | 161,88 | -3,16% | 557,00 |
| 12.11.2025 | 161,18 | 167,95 | 160,40 | 167,15 | 3,48% | 1.202,00 |
| 11.11.2025 | 160,83 | 161,80 | 159,88 | 161,52 | 1,02% | 552,00 |
| 10.11.2025 | 155,93 | 162,00 | 154,33 | 159,90 | 5,13% | 1.152,00 |
| 07.11.2025 | 148,45 | 152,10 | 147,05 | 152,10 | 3,38% | 533,00 |
| 06.11.2025 | 151,27 | 152,75 | 146,93 | 147,13 | -2,70% | 747,00 |
| 05.11.2025 | 148,58 | 151,25 | 147,85 | 151,20 | 2,39% | 1.138,00 |
| 04.11.2025 | 150,25 | 151,75 | 147,27 | 147,68 | -2,56% | 455,00 |
| 03.11.2025 | 152,63 | 153,80 | 148,98 | 151,55 | -0,88% | 1.000,00 |
| 31.10.2025 | 153,38 | 154,60 | 151,33 | 152,90 | -1,13% | 868,00 |
| 30.10.2025 | 154,70 | 155,40 | 153,38 | 154,65 | 1,64% | 152,00 |
| 29.10.2025 | 156,73 | 160,05 | 151,80 | 152,15 | -1,84% | 931,00 |
| 28.10.2025 | 150,05 | 155,50 | 146,93 | 155,00 | 1,52% | 2.048,00 |
| 27.10.2025 | 155,52 | 156,20 | 150,55 | 152,68 | -3,26% | 2.095,00 |
| 24.10.2025 | 157,27 | 159,15 | 153,75 | 157,83 | 0,21% | 1.226,00 |
| 23.10.2025 | 158,75 | 163,05 | 156,50 | 157,50 | -0,87% | 2.116,00 |
| 22.10.2025 | 160,43 | 161,88 | 153,77 | 158,88 | 0,16% | 2.793,00 |
| 21.10.2025 | 165,30 | 166,38 | 157,00 | 158,63 | -4,87% | 2.952,00 |
| 20.10.2025 | 166,00 | 171,35 | 165,10 | 166,75 | -0,49% | 1.992,00 |
| 17.10.2025 | 178,75 | 182,00 | 165,30 | 167,58 | -6,42% | 4.774,00 |
| 16.10.2025 | 173,95 | 179,15 | 173,45 | 179,08 | 3,90% | 1.051,00 |
| 15.10.2025 | 173,85 | 176,25 | 171,85 | 172,35 | -0,17% | 2.200,00 |
| 14.10.2025 | 172,83 | 176,13 | 169,33 | 172,65 | 0,17% | 871,00 |
| 13.10.2025 | 169,98 | 173,93 | 169,25 | 172,35 | 3,27% | 861,00 |
| 10.10.2025 | 166,77 | 171,00 | 165,65 | 166,90 | 0,15% | 1.598,00 |
| 09.10.2025 | 177,00 | 177,95 | 165,05 | 166,65 | -5,59% | 1.944,00 |
| 08.10.2025 | 173,83 | 176,90 | 170,93 | 176,52 | 3,91% | 2.984,00 |
| 07.10.2025 | 174,38 | 176,15 | 168,50 | 169,88 | -2,68% | 1.132,00 |
| 06.10.2025 | 174,52 | 176,15 | 172,73 | 174,55 | 2,51% | 3.335,00 |
| 03.10.2025 | 169,33 | 172,00 | 168,35 | 170,27 | 0,78% | 704,00 |
| 02.10.2025 | 170,55 | 172,27 | 165,30 | 168,95 | -1,21% | 1.007,00 |
| 01.10.2025 | 171,30 | 173,90 | 168,68 | 171,02 | 0,40% | 527,00 |
| 30.09.2025 | 171,70 | 172,50 | 166,38 | 170,35 | 0,66% | 759,00 |
| 29.09.2025 | 169,75 | 172,30 | 167,68 | 169,23 | 0,53% | 1.107,00 |
| 26.09.2025 | 165,08 | 169,50 | 164,25 | 168,33 | 1,65% | 337,00 |
| 25.09.2025 | 161,80 | 165,98 | 161,00 | 165,60 | 2,73% | 356,00 |
| 24.09.2025 | 163,35 | 164,58 | 161,13 | 161,20 | -0,86% | 262,00 |
| 23.09.2025 | 162,63 | 165,30 | 161,85 | 162,60 | 0,28% | 788,00 |
| 22.09.2025 | 164,18 | 166,95 | 160,30 | 162,15 | -0,40% | 1.935,00 |
| 19.09.2025 | 159,98 | 162,95 | 158,90 | 162,80 | 2,08% | 1.776,00 |
| 18.09.2025 | 159,70 | 160,00 | 156,60 | 159,48 | 0,25% | 1.115,00 |
| 17.09.2025 | 161,00 | 161,80 | 158,25 | 159,08 | -1,46% | 1.753,00 |
| 16.09.2025 | 166,05 | 167,20 | 161,00 | 161,43 | -2,83% | 837,00 |
| 15.09.2025 | 162,10 | 166,43 | 160,05 | 166,13 | 2,40% | 662,00 |
| 12.09.2025 | 162,35 | 163,15 | 160,05 | 162,23 | 1,34% | 480,00 |
| 11.09.2025 | 158,50 | 160,08 | 157,70 | 160,08 | 0,61% | 126,00 |
| 10.09.2025 | 158,88 | 160,60 | 157,95 | 159,10 | 0,81% | 486,00 |
| 09.09.2025 | 159,00 | 161,95 | 156,95 | 157,83 | -0,13% | 2.020,00 |
| 08.09.2025 | 157,20 | 159,95 | 157,20 | 158,02 | 0,22% | 1.840,00 |
| 05.09.2025 | 155,05 | 158,45 | 154,45 | 157,68 | 1,79% | 451,00 |
| 04.09.2025 | 153,10 | 155,58 | 152,77 | 154,90 | -0,16% | 245,00 |
| 03.09.2025 | 156,88 | 159,20 | 154,30 | 155,15 | -1,29% | 562,00 |
| 02.09.2025 | 156,15 | 157,85 | 154,18 | 157,18 | 1,58% | 1.611,00 |
| 01.09.2025 | 154,88 | 157,10 | 154,50 | 154,73 | 0,81% | 928,00 |
| 29.08.2025 | 150,15 | 154,00 | 148,25 | 153,48 | 1,79% | 993,00 |
| 28.08.2025 | 152,40 | 153,45 | 149,88 | 150,77 | -0,92% | 495,00 |
| 27.08.2025 | 152,33 | 153,85 | 150,90 | 152,18 | -0,43% | 205,00 |
| 26.08.2025 | 150,95 | 153,85 | 150,05 | 152,83 | 1,61% | 201,00 |
| 25.08.2025 | 151,10 | 152,52 | 149,25 | 150,40 | -0,68% | 542,00 |
| 22.08.2025 | 150,77 | 151,58 | 149,33 | 151,43 | 0,61% | 718,00 |
| 21.08.2025 | 145,15 | 150,68 | 144,25 | 150,50 | 3,31% | 581,00 |
| 20.08.2025 | 143,30 | 145,73 | 142,55 | 145,68 | 1,75% | 189,00 |
| 19.08.2025 | 147,33 | 148,15 | 142,95 | 143,18 | -2,70% | 507,00 |
| 18.08.2025 | 147,73 | 148,08 | 145,85 | 147,15 | 0,39% | 407,00 |
| 15.08.2025 | 145,70 | 147,20 | 143,70 | 146,58 | 0,67% | 560,00 |
| 14.08.2025 | 146,55 | 148,90 | 144,95 | 145,60 | -1,14% | 556,00 |
| 13.08.2025 | 147,58 | 148,95 | 145,58 | 147,27 | -0,25% | 619,00 |
| 12.08.2025 | 147,02 | 148,10 | 145,48 | 147,65 | 0,44% | 911,00 |
| 11.08.2025 | 143,45 | 148,55 | 141,45 | 147,00 | 1,33% | 1.236,00 |
| 08.08.2025 | 141,55 | 146,45 | 141,33 | 145,08 | 2,27% | 1.050,00 |
| 07.08.2025 | 138,93 | 143,33 | 137,20 | 141,85 | 2,42% | 1.459,00 |
| 06.08.2025 | 138,25 | 138,93 | 137,13 | 138,50 | 0,04% | 561,00 |
| 05.08.2025 | 135,33 | 139,63 | 134,35 | 138,45 | 2,37% | 1.230,00 |
| 04.08.2025 | 131,90 | 135,60 | 131,25 | 135,25 | 2,50% | 1.173,00 |
| 01.08.2025 | 132,83 | 134,58 | 131,50 | 131,95 | -0,62% | 1.015,00 |
| 31.07.2025 | 134,70 | 135,70 | 132,20 | 132,77 | -0,30% | 676,00 |
| 30.07.2025 | 132,75 | 133,85 | 131,48 | 133,18 | 0,85% | 1.034,00 |
| 29.07.2025 | 131,50 | 132,77 | 131,05 | 132,05 | 0,74% | 842,00 |
| 28.07.2025 | 132,63 | 133,55 | 130,48 | 131,08 | -0,72% | 2.506,00 |
| 25.07.2025 | 132,08 | 133,30 | 130,75 | 132,02 | -0,23% | 1.269,00 |
| 24.07.2025 | 133,20 | 133,90 | 131,15 | 132,33 | -0,88% | 1.710,00 |
| 23.07.2025 | 134,55 | 136,45 | 132,58 | 133,50 | -0,71% | 1.795,00 |
| 22.07.2025 | 134,00 | 136,60 | 133,95 | 134,45 | -0,24% | 992,00 |
| 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 |