186,225€
0,03%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 186,40 | 191,27 | 185,58 | 185,63 | -0,30% | 98,00 |
| 11.12.2025 | 178,20 | 186,45 | 178,05 | 186,18 | 4,15% | 270,00 |
| 10.12.2025 | 174,60 | 178,80 | 172,95 | 178,75 | 2,54% | 46,00 |
| 09.12.2025 | 170,35 | 174,55 | 169,68 | 174,33 | 1,44% | 436,00 |
| 08.12.2025 | 173,20 | 175,88 | 171,58 | 171,85 | -0,77% | 86,00 |
| 05.12.2025 | 174,13 | 178,10 | 172,90 | 173,18 | -0,76% | 2,00 |
| 04.12.2025 | 170,90 | 174,65 | 169,13 | 174,50 | 0,79% | 3,00 |
| 03.12.2025 | 172,23 | 173,88 | 171,45 | 173,13 | 0,76% | 3,00 |
| 02.12.2025 | 172,93 | 173,43 | 168,23 | 171,83 | -1,16% | 51,00 |
| 01.12.2025 | 175,77 | 177,77 | 171,48 | 173,85 | -0,90% | 10,00 |
| 28.11.2025 | 174,18 | 175,75 | 172,68 | 175,43 | 1,49% | 32,00 |
| 27.11.2025 | 173,33 | 174,73 | 172,43 | 172,85 | -0,59% | - |
| 26.11.2025 | 166,20 | 173,88 | 166,00 | 173,88 | 4,40% | 52,00 |
| 25.11.2025 | 165,80 | 167,18 | 164,38 | 166,55 | 1,14% | 47,00 |
| 24.11.2025 | 160,38 | 165,27 | 159,00 | 164,68 | 2,73% | 48,00 |
| 21.11.2025 | 156,98 | 162,88 | 156,33 | 160,30 | 0,72% | 31,00 |
| 20.11.2025 | 163,50 | 166,08 | 158,77 | 159,15 | -2,68% | 22,00 |
| 19.11.2025 | 160,75 | 165,52 | 160,05 | 163,52 | 1,98% | 3,00 |
| 18.11.2025 | 158,80 | 161,33 | 156,43 | 160,35 | 1,33% | 30,00 |
| 17.11.2025 | 159,95 | 161,77 | 158,05 | 158,25 | -0,99% | 128,00 |
| 14.11.2025 | 162,88 | 164,30 | 155,63 | 159,83 | -1,71% | 57,00 |
| 13.11.2025 | 166,27 | 169,60 | 161,13 | 162,60 | -2,65% | 56,00 |
| 12.11.2025 | 161,80 | 167,75 | 160,48 | 167,02 | 3,87% | - |
| 11.11.2025 | 159,55 | 161,40 | 159,55 | 160,80 | 0,42% | 150,00 |
| 10.11.2025 | 156,33 | 162,33 | 152,00 | 160,13 | 4,85% | 33,00 |
| 07.11.2025 | 146,88 | 152,85 | 146,88 | 152,73 | 2,97% | - |
| 06.11.2025 | 150,75 | 152,75 | 147,95 | 148,33 | -1,74% | 52,00 |
| 05.11.2025 | 147,10 | 151,25 | 147,10 | 150,95 | 2,20% | 16,00 |
| 04.11.2025 | 151,73 | 151,73 | 147,27 | 147,70 | -2,19% | 85,00 |
| 03.11.2025 | 151,58 | 153,63 | 148,98 | 151,00 | -0,45% | 55,00 |
| 31.10.2025 | 153,85 | 154,77 | 151,08 | 151,68 | -1,22% | - |
| 30.10.2025 | 152,43 | 155,00 | 151,33 | 153,55 | 0,08% | 4,00 |
| 29.10.2025 | 155,30 | 159,58 | 151,80 | 153,43 | -0,47% | 174,00 |
| 28.10.2025 | 152,52 | 155,50 | 147,13 | 154,15 | 0,92% | 96,00 |
| 27.10.2025 | 156,77 | 156,77 | 150,55 | 152,75 | -3,02% | 52,00 |
| 24.10.2025 | 158,58 | 159,38 | 154,15 | 157,50 | -0,28% | 1,00 |
| 23.10.2025 | 158,70 | 162,63 | 156,65 | 157,95 | -0,66% | 6,00 |
| 22.10.2025 | 160,85 | 161,88 | 153,77 | 159,00 | -0,58% | 109,00 |
| 21.10.2025 | 166,58 | 167,02 | 157,70 | 159,93 | -4,09% | 575,00 |
| 20.10.2025 | 166,08 | 170,73 | 165,50 | 166,75 | -0,48% | 72,00 |
| 17.10.2025 | 176,63 | 182,00 | 165,38 | 167,55 | -5,33% | 210,00 |
| 16.10.2025 | 173,73 | 179,38 | 173,02 | 176,98 | 2,67% | 72,00 |
| 15.10.2025 | 174,10 | 176,00 | 171,90 | 172,38 | 0,33% | 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 |