168,850€
0,60%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 167,98 | 168,95 | 166,93 | 168,83 | 0,58% | - |
| 08.07.2026 | 172,27 | 173,20 | 164,58 | 167,85 | -2,26% | 419,00 |
| 07.07.2026 | 177,88 | 178,55 | 170,88 | 171,73 | -2,08% | 42,00 |
| 06.07.2026 | 184,02 | 184,02 | 173,83 | 175,38 | -4,66% | 321,00 |
| 03.07.2026 | 178,48 | 185,45 | 178,27 | 183,95 | 3,14% | 178,00 |
| 02.07.2026 | 175,48 | 179,95 | 175,25 | 178,35 | 1,68% | 10,00 |
| 01.07.2026 | 174,77 | 179,95 | 173,25 | 175,40 | 0,10% | 105,00 |
| 30.06.2026 | 177,23 | 178,83 | 173,30 | 175,23 | -0,65% | 20,00 |
| 29.06.2026 | 181,75 | 182,08 | 175,55 | 176,38 | -3,51% | 24,00 |
| 26.06.2026 | 180,18 | 185,00 | 178,33 | 182,80 | 2,19% | - |
| 25.06.2026 | 179,50 | 182,35 | 176,88 | 178,88 | 1,32% | 38,00 |
| 24.06.2026 | 181,52 | 183,02 | 174,15 | 176,55 | -3,10% | 14,00 |
| 23.06.2026 | 185,08 | 186,90 | 181,90 | 182,20 | -3,15% | 21,00 |
| 22.06.2026 | 185,05 | 188,90 | 183,93 | 188,13 | 1,43% | 64,00 |
| 19.06.2026 | 187,23 | 187,23 | 184,10 | 185,48 | -0,95% | 22,00 |
| 18.06.2026 | 193,10 | 194,65 | 185,85 | 187,25 | -1,34% | 112,00 |
| 17.06.2026 | 190,20 | 196,38 | 188,90 | 189,80 | 1,31% | 37,00 |
| 16.06.2026 | 184,90 | 188,95 | 184,85 | 187,35 | 0,71% | 106,00 |
| 15.06.2026 | 183,40 | 189,50 | 182,63 | 186,02 | 3,74% | 105,00 |
| 12.06.2026 | 176,30 | 180,13 | 174,70 | 179,33 | 2,40% | 31,00 |
| 11.06.2026 | 171,02 | 177,13 | 169,98 | 175,13 | 2,01% | 21,00 |
| 10.06.2026 | 174,95 | 177,10 | 170,90 | 171,68 | -2,04% | 207,00 |
| 09.06.2026 | 179,45 | 180,45 | 173,73 | 175,25 | -2,65% | 44,00 |
| 08.06.2026 | 177,75 | 181,35 | 177,38 | 180,02 | -0,03% | 33,00 |
| 05.06.2026 | 189,95 | 190,38 | 179,50 | 180,08 | -4,87% | 137,00 |
| 04.06.2026 | 188,43 | 192,20 | 187,05 | 189,30 | 0,19% | 50,00 |
| 03.06.2026 | 188,90 | 189,27 | 186,52 | 188,95 | 0,83% | 76,00 |
| 02.06.2026 | 188,40 | 190,15 | 183,63 | 187,40 | -0,64% | 66,00 |
| 01.06.2026 | 191,45 | 192,45 | 184,33 | 188,60 | -2,70% | 123,00 |
| 29.05.2026 | 191,63 | 195,45 | 189,00 | 193,83 | 1,29% | 99,00 |
| 28.05.2026 | 185,23 | 191,48 | 183,73 | 191,35 | 0,66% | 153,00 |
| 27.05.2026 | 196,25 | 196,27 | 189,38 | 190,10 | -2,04% | 122,00 |
| 26.05.2026 | 194,50 | 195,55 | 189,43 | 194,05 | 0,28% | 42,00 |
| 25.05.2026 | 189,95 | 193,50 | 189,18 | 193,50 | 1,76% | 3,00 |
| 22.05.2026 | 190,65 | 192,43 | 187,20 | 190,15 | -0,72% | 3,00 |
| 21.05.2026 | 191,90 | 193,50 | 188,20 | 191,52 | 0,04% | 160,00 |
| 20.05.2026 | 188,77 | 192,30 | 187,35 | 191,45 | 1,63% | 93,00 |
| 19.05.2026 | 194,40 | 198,23 | 187,83 | 188,38 | -2,70% | 296,00 |
| 18.05.2026 | 196,35 | 199,85 | 193,02 | 193,60 | -1,33% | 169,00 |
| 15.05.2026 | 206,10 | 208,15 | 195,35 | 196,20 | -5,13% | 113,00 |
| 14.05.2026 | 209,10 | 212,05 | 205,70 | 206,80 | 0,15% | 35,00 |
| 13.05.2026 | 209,40 | 212,00 | 206,50 | 206,50 | -1,34% | 36,00 |
| 12.05.2026 | 208,40 | 209,70 | 203,35 | 209,30 | 0,55% | 250,00 |
| 11.05.2026 | 202,80 | 209,25 | 199,93 | 208,15 | 3,48% | 14,00 |
| 08.05.2026 | 200,95 | 203,45 | 198,30 | 201,15 | 0,64% | 10,00 |
| 07.05.2026 | 201,60 | 210,75 | 199,00 | 199,88 | -0,78% | 279,00 |
| 06.05.2026 | 195,52 | 205,65 | 195,52 | 201,45 | 4,11% | 199,00 |
| 05.05.2026 | 195,30 | 200,70 | 192,90 | 193,50 | -0,68% | 88,00 |
| 04.05.2026 | 196,75 | 199,23 | 194,58 | 194,83 | -1,88% | 114,00 |
| 30.04.2026 | 199,15 | 204,05 | 198,05 | 198,55 | 0,56% | 140,00 |
| 29.04.2026 | 202,30 | 204,10 | 196,33 | 197,45 | -2,37% | 49,00 |
| 28.04.2026 | 209,60 | 210,00 | 200,05 | 202,25 | -4,73% | 207,00 |
| 27.04.2026 | 215,55 | 215,75 | 211,25 | 212,30 | -0,77% | 68,00 |
| 24.04.2026 | 215,05 | 218,65 | 213,25 | 213,95 | -0,44% | 70,00 |
| 23.04.2026 | 215,00 | 216,55 | 204,80 | 214,90 | 0,40% | 77,00 |
| 22.04.2026 | 219,60 | 220,75 | 213,85 | 214,05 | -1,25% | 52,00 |
| 21.04.2026 | 224,70 | 225,10 | 215,95 | 216,75 | -3,32% | 80,00 |
| 20.04.2026 | 228,10 | 228,15 | 222,80 | 224,20 | -1,52% | 73,00 |
| 17.04.2026 | 222,35 | 232,95 | 221,35 | 227,65 | 2,57% | 130,00 |
| 16.04.2026 | 228,80 | 231,55 | 221,30 | 221,95 | -3,21% | 32,00 |
| 15.04.2026 | 228,65 | 234,75 | 223,55 | 229,30 | 0,68% | 7,00 |
| 14.04.2026 | 224,80 | 228,80 | 224,80 | 227,75 | 1,24% | 24,00 |
| 13.04.2026 | 225,45 | 228,40 | 223,20 | 224,95 | -0,86% | 108,00 |
| 10.04.2026 | 227,85 | 230,25 | 224,15 | 226,90 | -0,18% | - |
| 09.04.2026 | 228,75 | 233,30 | 226,90 | 227,30 | -1,81% | 45,00 |
| 08.04.2026 | 224,90 | 236,55 | 223,35 | 231,50 | 2,52% | 9,00 |
| 07.04.2026 | 227,85 | 227,85 | 221,75 | 225,80 | -1,01% | 238,00 |
| 02.04.2026 | 224,05 | 228,55 | 216,00 | 228,10 | -0,57% | 35,00 |
| 01.04.2026 | 221,20 | 231,05 | 220,00 | 229,40 | 4,72% | 108,00 |
| 31.03.2026 | 210,90 | 219,80 | 210,15 | 219,05 | 5,87% | 136,00 |
| 30.03.2026 | 206,40 | 210,95 | 205,45 | 206,90 | 0,49% | 175,00 |
| 27.03.2026 | 202,60 | 206,00 | 199,10 | 205,90 | 3,04% | 270,00 |
| 26.03.2026 | 197,80 | 205,30 | 196,02 | 199,83 | -0,63% | 215,00 |
| 25.03.2026 | 203,05 | 207,55 | 197,77 | 201,10 | 2,51% | 197,00 |
| 24.03.2026 | 189,27 | 196,23 | 187,90 | 196,18 | 2,31% | 250,00 |
| 23.03.2026 | 187,35 | 195,27 | 174,25 | 191,75 | 2,73% | 870,00 |
| 20.03.2026 | 195,70 | 199,85 | 185,27 | 186,65 | -3,99% | 167,00 |
| 19.03.2026 | 211,40 | 211,45 | 190,85 | 194,40 | -7,95% | 484,00 |
| 18.03.2026 | 221,40 | 222,10 | 209,95 | 211,20 | -4,11% | 104,00 |
| 17.03.2026 | 217,50 | 224,95 | 214,20 | 220,25 | 1,57% | 3,00 |
| 16.03.2026 | 226,95 | 226,95 | 214,65 | 216,85 | -4,20% | 35,00 |
| 13.03.2026 | 237,35 | 237,35 | 225,60 | 226,35 | -5,07% | 136,00 |
| 12.03.2026 | 236,95 | 240,45 | 234,40 | 238,45 | 0,59% | - |
| 11.03.2026 | 243,00 | 244,35 | 233,85 | 237,05 | -3,17% | 4,00 |
| 10.03.2026 | 242,55 | 247,10 | 240,95 | 244,80 | 1,72% | 43,00 |
| 09.03.2026 | 241,55 | 241,60 | 228,90 | 240,65 | 0,00% | 155,00 |
| 06.03.2026 | 238,15 | 242,75 | 231,80 | 240,65 | 1,75% | 20,00 |
| 05.03.2026 | 241,65 | 245,55 | 230,70 | 236,50 | -2,35% | 133,00 |
| 04.03.2026 | 241,65 | 247,75 | 240,45 | 242,20 | 1,09% | - |
| 03.03.2026 | 261,50 | 261,55 | 238,65 | 239,60 | -7,81% | 229,00 |
| 02.03.2026 | 260,00 | 261,90 | 251,85 | 259,90 | 3,28% | 98,00 |
| 27.02.2026 | 248,25 | 254,55 | 246,90 | 251,65 | 2,01% | 39,00 |
| 26.02.2026 | 243,35 | 246,75 | 239,75 | 246,70 | 0,43% | 14,00 |
| 25.02.2026 | 244,65 | 247,65 | 242,15 | 245,65 | 0,31% | - |
| 24.02.2026 | 242,05 | 247,85 | 235,65 | 244,90 | 0,39% | 1,00 |
| 23.02.2026 | 242,15 | 249,30 | 242,10 | 243,95 | 0,41% | 39,00 |
| 20.02.2026 | 230,95 | 242,95 | 230,75 | 242,95 | 5,72% | 147,00 |
| 19.02.2026 | 235,90 | 239,55 | 228,05 | 229,80 | -2,19% | - |
| 18.02.2026 | 235,70 | 241,90 | 233,50 | 234,95 | 0,19% | 68,00 |
| 17.02.2026 | 236,85 | 239,75 | 231,00 | 234,50 | -2,31% | 144,00 |