173,150€
0,79%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 174,10 | 176,00 | 172,02 | 174,20 | 1,40% | 129,00 |
| 14.10.2025 | 173,23 | 176,27 | 169,33 | 171,80 | -0,15% | 5,00 |
| 13.10.2025 | 167,35 | 173,93 | 167,35 | 172,05 | 2,76% | 70,00 |
| 10.10.2025 | 172,95 | 172,95 | 165,65 | 167,43 | 1,03% | 211,00 |
| 09.10.2025 | 176,88 | 177,58 | 165,33 | 165,73 | -5,86% | 8,00 |
| 08.10.2025 | 169,48 | 176,63 | 169,48 | 176,05 | 3,57% | 62,00 |
| 07.10.2025 | 173,80 | 176,15 | 168,58 | 169,98 | -2,62% | 21,00 |
| 06.10.2025 | 175,18 | 176,25 | 170,55 | 174,55 | 2,23% | 40,00 |
| 03.10.2025 | 169,23 | 171,23 | 168,83 | 170,75 | 0,32% | 140,00 |
| 02.10.2025 | 172,23 | 172,27 | 165,38 | 170,20 | 0,47% | - |
| 01.10.2025 | 171,00 | 173,38 | 168,77 | 169,40 | -0,47% | 11,00 |
| 30.09.2025 | 169,33 | 172,48 | 166,38 | 170,20 | 0,93% | - |
| 29.09.2025 | 168,93 | 171,88 | 167,68 | 168,63 | 0,46% | 99,00 |
| 26.09.2025 | 165,55 | 169,50 | 162,90 | 167,85 | 1,53% | - |
| 25.09.2025 | 161,40 | 165,35 | 161,30 | 165,33 | 2,56% | - |
| 24.09.2025 | 162,50 | 164,65 | 161,10 | 161,20 | -0,88% | 174,00 |
| 23.09.2025 | 162,40 | 164,80 | 159,98 | 162,63 | 0,59% | 71,00 |
| 22.09.2025 | 164,43 | 166,95 | 160,30 | 161,68 | -0,72% | 232,00 |
| 19.09.2025 | 159,52 | 163,00 | 159,23 | 162,85 | 2,36% | 56,00 |
| 18.09.2025 | 159,25 | 159,63 | 156,52 | 159,10 | -0,62% | 107,00 |
| 17.09.2025 | 160,68 | 162,75 | 158,55 | 160,10 | -0,65% | 20,00 |
| 16.09.2025 | 166,23 | 167,58 | 160,90 | 161,15 | -2,88% | - |
| 15.09.2025 | 160,80 | 166,40 | 160,73 | 165,93 | 2,74% | - |
| 12.09.2025 | 161,15 | 163,63 | 160,13 | 161,50 | 0,56% | 238,00 |
| 11.09.2025 | 159,27 | 161,25 | 157,52 | 160,60 | 1,17% | 69,00 |
| 10.09.2025 | 158,02 | 160,98 | 157,00 | 158,75 | 0,54% | 113,00 |
| 09.09.2025 | 158,33 | 165,50 | 156,93 | 157,90 | 0,00% | 4,00 |
| 08.09.2025 | 157,73 | 160,30 | 156,93 | 157,90 | 0,11% | 100,00 |
| 05.09.2025 | 154,90 | 158,27 | 154,25 | 157,73 | 1,81% | 3,00 |
| 04.09.2025 | 155,65 | 155,65 | 152,63 | 154,93 | -0,13% | 18,00 |
| 03.09.2025 | 157,45 | 158,93 | 154,27 | 155,13 | -1,32% | - |
| 02.09.2025 | 154,75 | 157,75 | 154,05 | 157,20 | 1,60% | 3,00 |
| 01.09.2025 | 153,75 | 156,55 | 153,35 | 154,73 | 0,80% | 62,00 |
| 29.08.2025 | 150,98 | 154,00 | 148,85 | 153,50 | 1,82% | 112,00 |
| 28.08.2025 | 151,63 | 152,85 | 149,80 | 150,75 | -0,94% | 30,00 |
| 27.08.2025 | 152,83 | 153,70 | 150,90 | 152,18 | -0,44% | 25,00 |
| 26.08.2025 | 152,23 | 153,73 | 150,08 | 152,85 | 1,58% | 17,00 |
| 25.08.2025 | 151,38 | 152,52 | 149,25 | 150,48 | -0,61% | 95,00 |
| 22.08.2025 | 150,58 | 151,60 | 149,25 | 151,40 | 0,58% | - |
| 21.08.2025 | 145,73 | 150,68 | 144,50 | 150,52 | 3,33% | - |
| 20.08.2025 | 142,40 | 145,73 | 142,40 | 145,68 | 1,73% | 19,00 |
| 19.08.2025 | 147,13 | 148,20 | 142,95 | 143,20 | -2,68% | - |
| 18.08.2025 | 146,50 | 148,10 | 145,98 | 147,15 | 0,39% | 44,00 |
| 15.08.2025 | 145,77 | 147,13 | 143,68 | 146,58 | 0,69% | 4,00 |
| 14.08.2025 | 147,18 | 148,68 | 144,95 | 145,58 | -1,19% | 215,00 |
| 13.08.2025 | 147,23 | 148,68 | 145,58 | 147,33 | -0,17% | 2,00 |
| 12.08.2025 | 146,93 | 147,80 | 145,43 | 147,58 | 0,39% | 10,00 |
| 11.08.2025 | 145,05 | 148,40 | 141,63 | 147,00 | 1,34% | 1,00 |
| 08.08.2025 | 141,75 | 146,45 | 141,40 | 145,05 | 2,29% | 88,00 |
| 07.08.2025 | 138,40 | 143,33 | 137,90 | 141,80 | 2,35% | 66,00 |
| 06.08.2025 | 139,08 | 140,18 | 137,33 | 138,55 | 0,00% | 23,00 |
| 05.08.2025 | 135,18 | 139,63 | 132,55 | 138,55 | 2,36% | 1,00 |
| 04.08.2025 | 131,70 | 135,60 | 131,65 | 135,35 | 2,52% | 10,00 |
| 01.08.2025 | 132,60 | 134,60 | 131,50 | 132,02 | -0,55% | - |
| 31.07.2025 | 134,75 | 135,33 | 132,20 | 132,75 | -0,38% | 424,00 |
| 30.07.2025 | 131,10 | 133,77 | 131,10 | 133,25 | 0,91% | 180,00 |
| 29.07.2025 | 131,00 | 132,88 | 130,98 | 132,05 | 0,72% | - |
| 28.07.2025 | 131,65 | 133,50 | 130,45 | 131,10 | -0,70% | 151,00 |
| 25.07.2025 | 132,45 | 134,20 | 130,90 | 132,02 | -0,30% | 131,00 |
| 24.07.2025 | 132,98 | 133,90 | 131,45 | 132,43 | -0,81% | 85,00 |
| 23.07.2025 | 135,10 | 135,88 | 132,58 | 133,50 | -0,69% | 28,00 |
| 22.07.2025 | 134,70 | 136,80 | 134,00 | 134,43 | -0,17% | 107,00 |
| 21.07.2025 | 133,10 | 136,40 | 133,10 | 134,65 | 1,13% | 25,00 |
| 18.07.2025 | 132,80 | 135,00 | 132,70 | 133,15 | -0,45% | 32,00 |
| 17.07.2025 | 135,75 | 136,40 | 131,75 | 133,75 | -1,22% | 48,00 |
| 16.07.2025 | 135,98 | 137,48 | 135,02 | 135,40 | -0,57% | 22,00 |
| 15.07.2025 | 137,15 | 138,85 | 134,40 | 136,18 | -0,58% | 574,00 |
| 14.07.2025 | 136,00 | 139,08 | 136,00 | 136,98 | 0,05% | 291,00 |
| 11.07.2025 | 137,45 | 138,52 | 135,85 | 136,90 | 0,18% | 10,00 |
| 10.07.2025 | 137,25 | 138,50 | 135,15 | 136,65 | -0,26% | 7,00 |
| 09.07.2025 | 136,45 | 137,70 | 135,00 | 137,00 | 0,27% | 5,00 |
| 08.07.2025 | 143,70 | 144,65 | 135,55 | 136,63 | -4,82% | 968,00 |
| 07.07.2025 | 152,80 | 152,80 | 134,18 | 143,55 | -6,04% | 218,00 |
| 04.07.2025 | 152,98 | 153,40 | 152,50 | 152,77 | -0,07% | - |
| 03.07.2025 | 151,40 | 153,20 | 150,38 | 152,88 | 0,56% | - |
| 02.07.2025 | 150,45 | 153,23 | 150,10 | 152,02 | 0,91% | - |
| 01.07.2025 | 150,90 | 155,43 | 149,98 | 150,65 | -0,22% | - |
| 30.06.2025 | 147,58 | 151,27 | 147,58 | 150,98 | 0,70% | - |
| 27.06.2025 | 153,83 | 154,90 | 147,75 | 149,93 | -2,46% | - |
| 26.06.2025 | 151,52 | 153,70 | 149,63 | 153,70 | 1,39% | - |
| 25.06.2025 | 153,45 | 154,18 | 151,35 | 151,60 | -1,19% | - |
| 24.06.2025 | 155,23 | 156,83 | 151,25 | 153,43 | -3,02% | - |
| 23.06.2025 | 154,25 | 160,60 | 154,25 | 158,20 | 1,67% | - |
| 20.06.2025 | 156,08 | 158,18 | 154,00 | 155,60 | -0,30% | - |
| 19.06.2025 | 156,05 | 156,80 | 155,35 | 156,08 | -0,02% | - |
| 18.06.2025 | 156,63 | 159,90 | 154,10 | 156,10 | -0,29% | 100,00 |
| 17.06.2025 | 155,45 | 157,25 | 154,50 | 156,55 | 0,74% | - |
| 16.06.2025 | 157,88 | 157,93 | 155,02 | 155,40 | -1,55% | - |
| 13.06.2025 | 154,58 | 159,05 | 154,40 | 157,85 | 2,09% | - |
| 12.06.2025 | 151,95 | 155,15 | 151,27 | 154,63 | 1,78% | - |
| 11.06.2025 | 152,40 | 153,33 | 150,40 | 151,93 | -0,08% | - |
| 10.06.2025 | 154,75 | 155,27 | 151,50 | 152,05 | -1,81% | - |
| 09.06.2025 | 154,27 | 156,83 | 152,68 | 154,85 | 0,31% | - |
| 06.06.2025 | 160,65 | 161,98 | 153,95 | 154,38 | -3,95% | - |
| 05.06.2025 | 160,88 | 163,18 | 159,73 | 160,73 | -0,31% | - |
| 04.06.2025 | 163,02 | 163,38 | 161,00 | 161,23 | -1,15% | - |
| 03.06.2025 | 163,20 | 164,75 | 160,50 | 163,10 | -0,09% | - |
| 02.06.2025 | 157,02 | 163,65 | 155,27 | 163,25 | 4,20% | 14,00 |
| 30.05.2025 | 155,88 | 159,18 | 155,00 | 156,68 | -0,81% | - |
| 29.05.2025 | 158,13 | 158,90 | 156,05 | 157,95 | -0,06% | - |