168,925€
0,55%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 168,35 | 169,70 | 168,35 | 168,90 | 0,54% | 102,00 |
| 08.07.2026 | 172,73 | 173,85 | 164,60 | 168,00 | -2,17% | 2.051,00 |
| 07.07.2026 | 175,90 | 178,55 | 170,93 | 171,73 | -2,65% | 711,00 |
| 06.07.2026 | 184,95 | 184,95 | 173,83 | 176,40 | -4,13% | 1.300,00 |
| 03.07.2026 | 180,45 | 186,30 | 179,15 | 184,00 | 3,60% | 1.964,00 |
| 02.07.2026 | 175,77 | 180,00 | 174,65 | 177,60 | 0,65% | 3.330,00 |
| 01.07.2026 | 173,80 | 180,00 | 173,05 | 176,45 | 0,94% | 1.184,00 |
| 30.06.2026 | 176,20 | 179,30 | 173,52 | 174,80 | -1,10% | 554,00 |
| 29.06.2026 | 181,00 | 182,25 | 175,55 | 176,75 | -3,95% | 1.561,00 |
| 26.06.2026 | 178,40 | 185,00 | 178,15 | 184,02 | 2,75% | 547,00 |
| 25.06.2026 | 177,00 | 182,35 | 176,40 | 179,10 | 1,19% | 995,00 |
| 24.06.2026 | 180,80 | 182,05 | 174,10 | 177,00 | -2,75% | 2.274,00 |
| 23.06.2026 | 184,80 | 186,90 | 181,27 | 182,00 | -3,20% | 722,00 |
| 22.06.2026 | 186,45 | 188,90 | 183,93 | 188,02 | 1,37% | 970,00 |
| 19.06.2026 | 184,77 | 187,40 | 183,05 | 185,48 | -0,59% | 375,00 |
| 18.06.2026 | 193,27 | 194,65 | 185,80 | 186,58 | -2,03% | 792,00 |
| 17.06.2026 | 190,25 | 196,68 | 188,90 | 190,45 | 0,01% | 466,00 |
| 16.06.2026 | 186,20 | 190,75 | 185,05 | 190,43 | 2,32% | 874,00 |
| 15.06.2026 | 185,38 | 189,50 | 182,45 | 186,10 | 3,94% | 1.935,00 |
| 12.06.2026 | 176,83 | 180,30 | 174,70 | 179,05 | 1,42% | 629,00 |
| 11.06.2026 | 171,20 | 177,45 | 170,00 | 176,55 | 2,97% | 1.489,00 |
| 10.06.2026 | 173,98 | 177,10 | 170,45 | 171,45 | -2,75% | 2.659,00 |
| 09.06.2026 | 178,90 | 181,45 | 173,55 | 176,30 | -1,01% | 1.831,00 |
| 08.06.2026 | 178,10 | 181,45 | 176,05 | 178,10 | -0,92% | 1.259,00 |
| 05.06.2026 | 188,18 | 189,95 | 179,50 | 179,75 | -5,04% | 3.542,00 |
| 04.06.2026 | 188,08 | 192,40 | 187,05 | 189,30 | 0,36% | 308,00 |
| 03.06.2026 | 187,63 | 189,45 | 186,52 | 188,63 | 0,40% | 3.409,00 |
| 02.06.2026 | 188,73 | 190,00 | 183,65 | 187,88 | -0,27% | 600,00 |
| 01.06.2026 | 192,45 | 192,45 | 184,10 | 188,38 | -2,38% | 1.137,00 |
| 29.05.2026 | 191,80 | 195,30 | 189,00 | 192,98 | 0,69% | 955,00 |
| 28.05.2026 | 185,95 | 192,10 | 183,45 | 191,65 | 0,70% | 1.392,00 |
| 27.05.2026 | 193,85 | 194,95 | 189,25 | 190,33 | -1,93% | 751,00 |
| 26.05.2026 | 191,05 | 195,55 | 191,05 | 194,08 | -0,10% | 548,00 |
| 25.05.2026 | 192,55 | 197,00 | 192,50 | 194,27 | 2,24% | 287,00 |
| 22.05.2026 | 190,85 | 191,93 | 187,20 | 190,02 | -0,73% | 1.235,00 |
| 21.05.2026 | 191,85 | 193,75 | 188,25 | 191,43 | -0,01% | 616,00 |
| 20.05.2026 | 189,18 | 192,27 | 187,35 | 191,45 | 1,56% | 947,00 |
| 19.05.2026 | 194,05 | 198,90 | 187,65 | 188,50 | -2,72% | 2.716,00 |
| 18.05.2026 | 197,77 | 199,85 | 193,18 | 193,77 | -1,80% | 1.658,00 |
| 15.05.2026 | 202,00 | 204,10 | 195,35 | 197,33 | -4,70% | 2.569,00 |
| 14.05.2026 | 209,90 | 211,90 | 205,70 | 207,05 | -0,79% | 664,00 |
| 13.05.2026 | 210,10 | 213,50 | 205,50 | 208,70 | -0,60% | 3.897,00 |
| 12.05.2026 | 207,95 | 210,40 | 203,10 | 209,95 | 0,70% | 12.192,00 |
| 11.05.2026 | 200,90 | 209,30 | 199,05 | 208,50 | 3,06% | 1.254,00 |
| 08.05.2026 | 200,65 | 203,25 | 198,10 | 202,30 | 1,39% | 708,00 |
| 07.05.2026 | 204,40 | 210,75 | 199,00 | 199,52 | -1,05% | 1.017,00 |
| 06.05.2026 | 198,55 | 204,25 | 196,70 | 201,65 | 4,29% | 2.075,00 |
| 05.05.2026 | 196,83 | 201,10 | 192,90 | 193,35 | -0,73% | 1.013,00 |
| 04.05.2026 | 197,40 | 200,30 | 194,55 | 194,77 | -1,81% | 1.716,00 |
| 30.04.2026 | 199,23 | 204,40 | 198,30 | 198,38 | 0,51% | 771,00 |
| 29.04.2026 | 202,50 | 204,10 | 196,25 | 197,38 | -2,41% | 917,00 |
| 28.04.2026 | 210,00 | 210,00 | 200,05 | 202,25 | -3,71% | 2.107,00 |
| 27.04.2026 | 214,90 | 216,70 | 210,00 | 210,05 | -2,12% | 582,00 |
| 24.04.2026 | 215,25 | 218,70 | 213,25 | 214,60 | -0,19% | 418,00 |
| 23.04.2026 | 214,20 | 216,50 | 205,10 | 215,00 | 0,09% | 647,00 |
| 22.04.2026 | 219,65 | 221,40 | 213,40 | 214,80 | -0,90% | 433,00 |
| 21.04.2026 | 223,50 | 226,10 | 215,95 | 216,75 | -3,56% | 1.773,00 |
| 20.04.2026 | 228,00 | 228,15 | 222,60 | 224,75 | -1,40% | 1.120,00 |
| 17.04.2026 | 222,45 | 232,95 | 220,40 | 227,95 | 2,33% | 572,00 |
| 16.04.2026 | 229,85 | 232,10 | 221,10 | 222,75 | -2,69% | 1.684,00 |
| 15.04.2026 | 228,65 | 234,75 | 224,00 | 228,90 | -0,20% | 1.308,00 |
| 14.04.2026 | 226,00 | 229,60 | 224,80 | 229,35 | 1,82% | 1.683,00 |
| 13.04.2026 | 226,75 | 228,40 | 223,20 | 225,25 | -0,64% | 1.064,00 |
| 10.04.2026 | 226,75 | 230,05 | 224,40 | 226,70 | -0,61% | 254,00 |
| 09.04.2026 | 229,65 | 233,25 | 226,90 | 228,10 | -0,63% | 518,00 |
| 08.04.2026 | 233,90 | 235,40 | 228,30 | 229,55 | 1,95% | 1.061,00 |
| 07.04.2026 | 225,00 | 228,00 | 221,95 | 225,15 | -1,47% | 1.538,00 |
| 02.04.2026 | 216,00 | 229,00 | 214,10 | 228,50 | -0,31% | 925,00 |
| 01.04.2026 | 220,15 | 231,05 | 219,70 | 229,20 | 4,13% | 2.196,00 |
| 31.03.2026 | 211,40 | 220,65 | 210,15 | 220,10 | 5,66% | 935,00 |
| 30.03.2026 | 206,50 | 211,00 | 205,65 | 208,30 | 1,12% | 1.839,00 |
| 27.03.2026 | 204,70 | 206,40 | 199,13 | 206,00 | 2,88% | 1.793,00 |
| 26.03.2026 | 199,00 | 205,45 | 196,00 | 200,23 | -0,68% | 1.001,00 |
| 25.03.2026 | 204,90 | 207,40 | 197,85 | 201,60 | 2,79% | 5.259,00 |
| 24.03.2026 | 194,95 | 196,40 | 188,13 | 196,13 | 2,23% | 5.536,00 |
| 23.03.2026 | 178,00 | 195,30 | 174,00 | 191,85 | 2,99% | 12.329,00 |
| 20.03.2026 | 195,85 | 200,80 | 185,38 | 186,27 | -4,14% | 3.613,00 |
| 19.03.2026 | 207,75 | 208,70 | 190,85 | 194,33 | -8,01% | 4.888,00 |
| 18.03.2026 | 220,70 | 223,00 | 209,85 | 211,25 | -3,52% | 3.138,00 |
| 17.03.2026 | 217,50 | 224,95 | 214,20 | 218,95 | 1,13% | 1.555,00 |
| 16.03.2026 | 225,50 | 225,55 | 214,30 | 216,50 | -4,27% | 6.729,00 |
| 13.03.2026 | 235,15 | 236,55 | 225,60 | 226,15 | -4,19% | 2.273,00 |
| 12.03.2026 | 238,25 | 240,80 | 234,40 | 236,05 | -0,92% | 255,00 |
| 11.03.2026 | 243,35 | 245,40 | 233,20 | 238,25 | -1,89% | 592,00 |
| 10.03.2026 | 243,05 | 247,05 | 241,70 | 242,85 | 0,94% | 685,00 |
| 09.03.2026 | 239,70 | 240,75 | 228,95 | 240,60 | 0,00% | 1.896,00 |
| 06.03.2026 | 238,70 | 242,75 | 231,80 | 240,60 | 1,67% | 362,00 |
| 05.03.2026 | 244,00 | 245,80 | 230,70 | 236,65 | -2,59% | 1.436,00 |
| 04.03.2026 | 246,95 | 249,40 | 240,10 | 242,95 | 0,52% | 640,00 |
| 03.03.2026 | 259,50 | 262,20 | 238,65 | 241,70 | -6,64% | 2.485,00 |
| 02.03.2026 | 261,90 | 261,90 | 251,25 | 258,90 | 2,92% | 1.860,00 |
| 27.02.2026 | 247,75 | 254,50 | 245,60 | 251,55 | 0,94% | 761,00 |
| 26.02.2026 | 244,65 | 249,40 | 239,85 | 249,20 | 2,38% | 934,00 |
| 25.02.2026 | 245,90 | 248,20 | 242,70 | 243,40 | -1,24% | 1.307,00 |
| 24.02.2026 | 240,55 | 247,75 | 235,65 | 246,45 | 1,75% | 833,00 |
| 23.02.2026 | 243,20 | 249,30 | 241,50 | 242,20 | 0,06% | 1.512,00 |
| 20.02.2026 | 232,60 | 243,50 | 231,05 | 242,05 | 4,60% | 422,00 |
| 19.02.2026 | 236,85 | 240,20 | 227,40 | 231,40 | -1,70% | 4.190,00 |
| 18.02.2026 | 237,00 | 242,10 | 233,50 | 235,40 | 0,34% | 1.124,00 |
| 17.02.2026 | 237,90 | 240,00 | 231,00 | 234,60 | -2,27% | 1.857,00 |