193,150€
0,78%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 191,80 | 192,95 | 189,00 | 191,75 | 0,05% | 491,00 |
| 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 |
| 16.02.2026 | 241,50 | 242,25 | 238,10 | 240,05 | 0,44% | 896,00 |
| 13.02.2026 | 232,30 | 241,00 | 231,40 | 239,00 | 3,06% | 969,00 |
| 12.02.2026 | 240,00 | 243,10 | 231,30 | 231,90 | -3,29% | 3.328,00 |
| 11.02.2026 | 239,10 | 242,70 | 234,95 | 239,80 | 0,65% | 1.068,00 |
| 10.02.2026 | 232,60 | 239,75 | 231,95 | 238,25 | 1,62% | 792,00 |
| 09.02.2026 | 227,90 | 234,65 | 224,10 | 234,45 | 4,43% | 3.201,00 |
| 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 |