226,950€
0,87%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 226,05 | 229,65 | 225,00 | 226,30 | 0,58% | - |
| 08.09.2026 | 224,05 | 228,35 | 222,40 | 225,00 | 0,27% | - |
| 07.09.2026 | 227,05 | 227,05 | 222,70 | 224,40 | -0,77% | - |
| 04.09.2026 | 227,85 | 228,55 | 222,05 | 226,15 | -0,40% | 77,00 |
| 03.09.2026 | 222,85 | 229,35 | 222,85 | 227,05 | 2,07% | 75,00 |
| 02.09.2026 | 218,95 | 224,75 | 218,35 | 222,45 | 0,68% | 20,00 |
| 01.09.2026 | 223,50 | 225,00 | 217,65 | 220,95 | -1,71% | 2,00 |
| 31.08.2026 | 224,35 | 227,55 | 221,75 | 224,80 | -0,84% | 133,00 |
| 28.08.2026 | 229,15 | 233,05 | 225,05 | 226,70 | -1,52% | 67,00 |
| 27.08.2026 | 228,40 | 231,75 | 227,20 | 230,20 | 0,70% | 555,00 |
| 26.08.2026 | 230,80 | 230,80 | 223,75 | 228,60 | 0,29% | - |
| 25.08.2026 | 225,95 | 228,65 | 222,65 | 227,95 | 1,40% | 1,00 |
| 24.08.2026 | 222,60 | 225,25 | 221,10 | 224,80 | 1,22% | 31,00 |
| 21.08.2026 | 216,05 | 222,40 | 215,65 | 222,10 | 2,80% | 53,00 |
| 20.08.2026 | 212,50 | 217,60 | 207,90 | 216,05 | 1,72% | 35,00 |
| 19.08.2026 | 199,83 | 213,60 | 198,80 | 212,40 | 6,21% | 21,00 |
| 18.08.2026 | 203,10 | 203,50 | 198,63 | 199,98 | -1,80% | 16,00 |
| 17.08.2026 | 199,45 | 203,95 | 199,10 | 203,65 | 1,95% | 302,00 |
| 14.08.2026 | 196,00 | 201,55 | 194,38 | 199,75 | 2,02% | - |
| 13.08.2026 | 202,10 | 202,20 | 195,48 | 195,80 | -3,55% | 55,00 |
| 12.08.2026 | 202,30 | 206,20 | 202,25 | 203,00 | 0,27% | - |
| 11.08.2026 | 202,90 | 204,05 | 200,65 | 202,45 | -0,07% | - |
| 10.08.2026 | 199,38 | 202,90 | 197,35 | 202,60 | 2,34% | 36,00 |
| 07.08.2026 | 189,75 | 199,65 | 189,75 | 197,98 | 5,04% | 221,00 |
| 06.08.2026 | 186,48 | 190,68 | 185,25 | 188,48 | 1,05% | 26,00 |
| 05.08.2026 | 180,88 | 188,30 | 180,85 | 186,52 | 4,44% | 65,00 |
| 04.08.2026 | 176,00 | 180,18 | 175,85 | 178,60 | 1,78% | 70,00 |
| 03.08.2026 | 172,23 | 175,65 | 171,08 | 175,48 | 2,04% | 25,00 |
| 31.07.2026 | 175,70 | 176,73 | 169,83 | 171,98 | -2,29% | 200,00 |
| 30.07.2026 | 172,80 | 176,00 | 169,98 | 176,00 | 2,92% | 5,00 |
| 29.07.2026 | 172,43 | 174,43 | 168,43 | 171,00 | -0,98% | 38,00 |
| 28.07.2026 | 175,73 | 176,40 | 171,95 | 172,70 | -1,81% | 15,00 |
| 27.07.2026 | 177,68 | 179,83 | 175,50 | 175,88 | -0,64% | 324,00 |
| 24.07.2026 | 176,13 | 178,70 | 173,30 | 177,00 | 1,30% | - |
| 23.07.2026 | 175,95 | 176,93 | 172,90 | 174,73 | -0,51% | 200,00 |
| 22.07.2026 | 171,95 | 178,73 | 171,10 | 175,63 | 3,28% | 202,00 |
| 21.07.2026 | 165,95 | 170,73 | 165,83 | 170,05 | 3,47% | 141,00 |
| 20.07.2026 | 165,38 | 167,18 | 163,30 | 164,35 | -0,86% | 16,00 |
| 17.07.2026 | 167,70 | 168,73 | 164,90 | 165,77 | -0,81% | 39,00 |
| 16.07.2026 | 168,88 | 169,13 | 164,27 | 167,13 | -0,74% | 34,00 |
| 15.07.2026 | 169,43 | 171,65 | 167,27 | 168,38 | -0,56% | 126,00 |
| 14.07.2026 | 169,85 | 174,55 | 168,33 | 169,33 | 0,30% | 41,00 |
| 13.07.2026 | 172,43 | 172,43 | 167,85 | 168,83 | -1,99% | 38,00 |
| 10.07.2026 | 171,18 | 174,10 | 171,13 | 172,25 | -0,61% | 10,00 |
| 09.07.2026 | 167,98 | 173,48 | 166,93 | 173,30 | 3,25% | 134,00 |
| 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 |