134,925€
0,20%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 159,18 | 159,65 | 157,33 | 158,05 | 0,14% | - |
| 27.05.2025 | 156,75 | 158,68 | 154,73 | 157,83 | 0,22% | - |
| 26.05.2025 | 158,88 | 158,88 | 156,50 | 157,48 | -0,91% | - |
| 23.05.2025 | 156,70 | 160,20 | 156,15 | 158,93 | 1,37% | - |
| 22.05.2025 | 159,85 | 160,02 | 155,60 | 156,77 | -1,28% | 38,00 |
| 21.05.2025 | 157,38 | 158,93 | 155,73 | 158,80 | 0,92% | 15,00 |
| 20.05.2025 | 154,00 | 157,48 | 151,60 | 157,35 | 2,26% | - |
| 19.05.2025 | 153,45 | 156,27 | 151,88 | 153,88 | 0,23% | - |
| 16.05.2025 | 150,55 | 153,55 | 147,08 | 153,52 | 1,47% | - |
| 15.05.2025 | 148,30 | 151,48 | 144,05 | 151,30 | 1,97% | - |
| 14.05.2025 | 151,33 | 151,33 | 146,45 | 148,38 | -1,88% | 22,00 |
| 13.05.2025 | 154,13 | 155,73 | 150,05 | 151,23 | -1,82% | - |
| 12.05.2025 | 164,00 | 164,27 | 153,75 | 154,02 | -5,97% | 90,00 |
| 09.05.2025 | 159,18 | 163,85 | 158,55 | 163,80 | 2,84% | 439,00 |
| 08.05.2025 | 161,60 | 162,43 | 158,00 | 159,27 | -1,47% | 20,00 |
| 07.05.2025 | 160,08 | 162,50 | 158,38 | 161,65 | -0,43% | - |
| 06.05.2025 | 158,43 | 162,45 | 158,25 | 162,35 | 2,48% | 20,00 |
| 05.05.2025 | 156,15 | 160,38 | 154,55 | 158,43 | 1,59% | 10,00 |
| 02.05.2025 | 158,20 | 158,55 | 154,77 | 155,95 | -3,30% | - |
| 30.04.2025 | 158,00 | 161,27 | 155,02 | 161,27 | 1,70% | - |
| 29.04.2025 | 158,43 | 158,93 | 155,68 | 158,58 | 0,09% | - |
| 28.04.2025 | 156,83 | 158,52 | 155,88 | 158,43 | 0,60% | 75,00 |
| 25.04.2025 | 161,23 | 161,95 | 156,02 | 157,48 | -2,40% | 30,00 |
| 24.04.2025 | 159,60 | 162,08 | 159,33 | 161,35 | 1,03% | 70,00 |
| 23.04.2025 | 159,27 | 159,88 | 152,48 | 159,70 | 0,57% | - |
| 22.04.2025 | 163,27 | 164,05 | 157,93 | 158,80 | -2,38% | 31,00 |
| 17.04.2025 | 163,60 | 165,60 | 161,13 | 162,68 | -0,55% | 4,00 |
| 16.04.2025 | 164,18 | 169,15 | 162,43 | 163,58 | -0,26% | 2,00 |
| 15.04.2025 | 160,20 | 164,48 | 160,05 | 164,00 | 2,44% | 18,00 |
| 14.04.2025 | 160,00 | 160,95 | 155,83 | 160,10 | 1,11% | 36,00 |
| 11.04.2025 | 153,75 | 160,52 | 150,90 | 158,35 | 3,14% | 66,00 |
| 10.04.2025 | 152,33 | 154,45 | 148,35 | 153,52 | 2,13% | - |
| 09.04.2025 | 141,90 | 154,08 | 140,73 | 150,33 | 5,96% | 42,00 |
| 08.04.2025 | 144,85 | 149,33 | 140,48 | 141,88 | -1,29% | - |
| 07.04.2025 | 142,00 | 146,43 | 128,00 | 143,73 | 1,14% | 273,00 |
| 04.04.2025 | 150,08 | 152,10 | 141,45 | 142,10 | -6,57% | 30,00 |
| 03.04.2025 | 151,65 | 154,00 | 142,48 | 152,10 | 0,25% | 67,00 |
| 02.04.2025 | 151,75 | 153,13 | 149,23 | 151,73 | -0,31% | - |
| 01.04.2025 | 151,20 | 152,88 | 149,73 | 152,20 | 0,56% | 18,00 |
| 31.03.2025 | 151,33 | 153,45 | 147,98 | 151,35 | 1,29% | - |
| 28.03.2025 | 151,30 | 151,70 | 148,20 | 149,43 | 0,03% | - |
| 27.03.2025 | 148,00 | 151,75 | 148,00 | 149,38 | 0,76% | 34,00 |
| 26.03.2025 | 145,52 | 150,33 | 145,52 | 148,25 | -0,15% | - |
| 25.03.2025 | 145,52 | 149,63 | 145,13 | 148,48 | 2,08% | - |
| 24.03.2025 | 144,40 | 147,10 | 143,05 | 145,45 | 0,24% | - |
| 21.03.2025 | 143,10 | 145,38 | 141,05 | 145,10 | 1,43% | 15,00 |
| 20.03.2025 | 141,18 | 144,77 | 141,18 | 143,05 | 1,29% | 8,00 |
| 19.03.2025 | 141,33 | 142,83 | 140,30 | 141,23 | 0,02% | - |
| 18.03.2025 | 142,23 | 145,13 | 141,08 | 141,20 | -0,74% | - |
| 17.03.2025 | 141,23 | 143,00 | 141,02 | 142,25 | 0,35% | - |
| 14.03.2025 | 141,75 | 143,23 | 140,10 | 141,75 | -0,60% | - |
| 13.03.2025 | 140,55 | 143,68 | 139,98 | 142,60 | 1,28% | - |
| 12.03.2025 | 141,02 | 142,83 | 139,10 | 140,80 | -0,09% | - |
| 11.03.2025 | 140,63 | 143,98 | 135,65 | 140,93 | 0,32% | 210,00 |
| 10.03.2025 | 142,33 | 144,27 | 139,95 | 140,48 | -1,16% | 28,00 |
| 07.03.2025 | 139,25 | 143,10 | 137,70 | 142,13 | 2,06% | - |
| 06.03.2025 | 139,63 | 139,63 | 137,23 | 139,25 | -0,36% | 220,00 |
| 05.03.2025 | 139,08 | 139,80 | 135,98 | 139,75 | 0,29% | - |
| 04.03.2025 | 140,25 | 142,65 | 139,25 | 139,35 | -1,05% | - |
| 03.03.2025 | 141,70 | 143,70 | 140,38 | 140,83 | -0,56% | 3,00 |
| 28.02.2025 | 139,50 | 141,77 | 137,20 | 141,63 | 1,61% | - |