207,900€
-0,22%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 207,25 | 207,85 | 206,95 | 207,75 | -0,29% | - |
| 05.10.2026 | 208,20 | 211,20 | 205,05 | 208,35 | 0,24% | 614,00 |
| 02.10.2026 | 206,70 | 211,35 | 204,60 | 207,85 | 0,14% | 380,00 |
| 01.10.2026 | 208,15 | 210,30 | 205,50 | 207,55 | -0,79% | 2.912,00 |
| 30.09.2026 | 211,15 | 213,85 | 208,80 | 209,20 | -1,25% | 904,00 |
| 29.09.2026 | 211,55 | 215,00 | 210,10 | 211,85 | 0,19% | 397,00 |
| 28.09.2026 | 216,05 | 217,60 | 210,40 | 211,45 | -4,28% | 1.935,00 |
| 25.09.2026 | 221,05 | 224,00 | 218,15 | 220,90 | -0,09% | 472,00 |
| 24.09.2026 | 221,95 | 223,20 | 218,20 | 221,10 | -0,54% | 157,00 |
| 23.09.2026 | 224,50 | 226,10 | 220,35 | 222,30 | -1,70% | 129,00 |
| 22.09.2026 | 216,85 | 227,10 | 215,60 | 226,15 | 3,67% | 275,00 |
| 21.09.2026 | 216,35 | 218,95 | 214,60 | 218,15 | 0,00% | 552,00 |
| 18.09.2026 | 220,65 | 224,20 | 217,45 | 218,15 | -0,59% | 186,00 |
| 17.09.2026 | 215,90 | 221,15 | 214,40 | 219,45 | 2,62% | 544,00 |
| 16.09.2026 | 219,15 | 221,70 | 210,00 | 213,85 | -1,72% | 302,00 |
| 15.09.2026 | 215,65 | 218,00 | 211,20 | 217,60 | 1,28% | 542,00 |
| 14.09.2026 | 212,20 | 216,65 | 212,20 | 214,85 | -1,51% | 510,00 |
| 11.09.2026 | 219,65 | 222,50 | 216,65 | 218,15 | -1,20% | 677,00 |
| 10.09.2026 | 227,75 | 229,10 | 219,75 | 220,80 | -2,37% | 523,00 |
| 09.09.2026 | 226,80 | 229,60 | 224,40 | 226,15 | 0,27% | 784,00 |
| 08.09.2026 | 225,10 | 228,35 | 222,30 | 225,55 | 0,53% | 414,00 |
| 07.09.2026 | 225,30 | 226,20 | 221,40 | 224,35 | -0,77% | 168,00 |
| 04.09.2026 | 226,00 | 230,00 | 222,05 | 226,10 | -0,70% | 1.330,00 |
| 03.09.2026 | 224,15 | 229,80 | 223,40 | 227,70 | 2,82% | 1.320,00 |
| 02.09.2026 | 218,10 | 225,25 | 217,40 | 221,45 | 0,23% | 1.091,00 |
| 01.09.2026 | 224,40 | 225,90 | 216,80 | 220,95 | -1,82% | 1.321,00 |
| 31.08.2026 | 228,00 | 228,20 | 221,75 | 225,05 | -0,75% | 896,00 |
| 28.08.2026 | 229,90 | 233,05 | 225,05 | 226,75 | -1,37% | 1.191,00 |
| 27.08.2026 | 229,45 | 231,90 | 226,75 | 229,90 | 0,59% | 457,00 |
| 26.08.2026 | 228,25 | 230,15 | 223,00 | 228,55 | 0,00% | 581,00 |
| 25.08.2026 | 224,95 | 229,10 | 221,80 | 228,55 | 0,88% | 461,00 |
| 24.08.2026 | 224,90 | 226,65 | 220,80 | 226,55 | 2,12% | 1.862,00 |
| 21.08.2026 | 218,20 | 222,45 | 215,50 | 221,85 | 3,02% | 1.745,00 |
| 20.08.2026 | 215,80 | 217,80 | 207,90 | 215,35 | 1,53% | 1.132,00 |
| 19.08.2026 | 198,98 | 213,80 | 198,05 | 212,10 | 6,13% | 869,00 |
| 18.08.2026 | 203,15 | 204,50 | 198,65 | 199,85 | -1,89% | 975,00 |
| 17.08.2026 | 201,40 | 203,95 | 199,05 | 203,70 | 2,13% | 936,00 |
| 14.08.2026 | 195,83 | 201,60 | 195,05 | 199,45 | 1,72% | 213,00 |
| 13.08.2026 | 202,20 | 202,20 | 195,48 | 196,08 | -3,10% | 504,00 |
| 12.08.2026 | 203,10 | 206,40 | 201,95 | 202,35 | 0,27% | 758,00 |
| 11.08.2026 | 203,05 | 205,20 | 200,65 | 201,80 | -0,37% | 592,00 |
| 10.08.2026 | 199,45 | 203,65 | 197,05 | 202,55 | 1,89% | 2.059,00 |
| 07.08.2026 | 190,68 | 199,65 | 189,90 | 198,80 | 4,88% | 3.098,00 |
| 06.08.2026 | 188,25 | 191,85 | 185,25 | 189,55 | 1,80% | 1.826,00 |
| 05.08.2026 | 182,18 | 188,30 | 180,85 | 186,20 | 4,05% | 2.052,00 |
| 04.08.2026 | 175,05 | 180,30 | 175,05 | 178,95 | 1,98% | 2.331,00 |
| 03.08.2026 | 172,73 | 175,70 | 171,13 | 175,48 | 2,05% | 1.201,00 |
| 31.07.2026 | 175,58 | 176,95 | 169,93 | 171,95 | -2,29% | 2.576,00 |
| 30.07.2026 | 170,25 | 176,75 | 169,00 | 175,98 | 3,23% | 693,00 |
| 29.07.2026 | 172,85 | 174,38 | 168,25 | 170,48 | -1,27% | 689,00 |
| 28.07.2026 | 175,80 | 176,80 | 171,95 | 172,68 | -2,33% | 301,00 |
| 27.07.2026 | 176,48 | 180,30 | 175,52 | 176,80 | -0,04% | 601,00 |
| 24.07.2026 | 174,23 | 179,05 | 173,45 | 176,88 | 0,75% | 204,00 |
| 23.07.2026 | 176,55 | 177,05 | 173,00 | 175,55 | 0,50% | 776,00 |
| 22.07.2026 | 173,10 | 178,77 | 170,50 | 174,68 | 2,60% | 3.358,00 |
| 21.07.2026 | 166,40 | 170,85 | 165,70 | 170,25 | 3,87% | 1.564,00 |
| 20.07.2026 | 165,65 | 168,40 | 163,25 | 163,90 | -1,18% | 863,00 |
| 17.07.2026 | 168,05 | 168,95 | 165,00 | 165,85 | -0,23% | 763,00 |
| 16.07.2026 | 168,80 | 169,70 | 164,30 | 166,23 | -1,29% | 1.912,00 |
| 15.07.2026 | 168,83 | 171,40 | 167,05 | 168,40 | -0,56% | 866,00 |
| 14.07.2026 | 171,00 | 175,40 | 168,38 | 169,35 | 0,25% | 913,00 |
| 13.07.2026 | 171,08 | 172,15 | 167,88 | 168,93 | -2,21% | 899,00 |
| 10.07.2026 | 173,88 | 174,50 | 171,18 | 172,75 | -0,60% | 141,00 |
| 09.07.2026 | 168,35 | 173,83 | 168,35 | 173,80 | 3,45% | 439,00 |
| 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 |