196,750€
-0,91%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 241,05 | 241,85 | 239,40 | 240,05 | 0,27% | 15,00 |
| 13.02.2026 | 234,40 | 239,90 | 231,50 | 239,40 | 3,66% | 26,00 |
| 12.02.2026 | 240,25 | 242,95 | 230,50 | 230,95 | -3,55% | 260,00 |
| 11.02.2026 | 238,35 | 243,50 | 234,95 | 239,45 | 0,55% | 204,00 |
| 10.02.2026 | 230,20 | 238,15 | 230,10 | 238,15 | 2,43% | 29,00 |
| 09.02.2026 | 226,15 | 234,20 | 224,30 | 232,50 | 3,38% | 70,00 |
| 06.02.2026 | 215,20 | 226,30 | 214,40 | 224,90 | 4,56% | 113,00 |
| 05.02.2026 | 225,25 | 227,10 | 215,00 | 215,10 | -3,48% | 16,00 |
| 04.02.2026 | 225,30 | 231,90 | 218,35 | 222,85 | 0,29% | 60,00 |
| 03.02.2026 | 224,30 | 233,70 | 218,75 | 222,20 | 1,65% | 18,00 |
| 02.02.2026 | 212,65 | 227,45 | 205,85 | 218,60 | -1,77% | 251,00 |
| 30.01.2026 | 236,80 | 239,25 | 218,35 | 222,55 | -7,73% | 356,00 |
| 29.01.2026 | 252,95 | 259,00 | 240,10 | 241,20 | -3,56% | 143,00 |
| 28.01.2026 | 247,90 | 251,80 | 245,85 | 250,10 | 2,29% | 85,00 |
| 27.01.2026 | 244,20 | 247,20 | 235,65 | 244,50 | -0,51% | 135,00 |
| 26.01.2026 | 247,85 | 253,80 | 244,70 | 245,75 | -1,13% | 138,00 |
| 23.01.2026 | 246,40 | 250,10 | 244,40 | 248,55 | 0,75% | 64,00 |
| 22.01.2026 | 239,80 | 248,65 | 238,60 | 246,70 | 3,50% | 19,00 |
| 21.01.2026 | 237,85 | 247,55 | 234,75 | 238,35 | 1,34% | 144,00 |
| 20.01.2026 | 236,80 | 237,35 | 226,85 | 235,20 | -0,65% | 261,00 |
| 19.01.2026 | 226,15 | 239,60 | 226,15 | 236,75 | 4,02% | 78,00 |
| 16.01.2026 | 222,75 | 228,00 | 219,60 | 227,60 | 2,36% | 80,00 |
| 15.01.2026 | 218,00 | 222,35 | 216,05 | 222,35 | 1,65% | 93,00 |
| 14.01.2026 | 220,60 | 222,00 | 214,40 | 218,75 | 0,30% | 64,00 |
| 13.01.2026 | 212,65 | 218,95 | 211,40 | 218,10 | 1,09% | 3,00 |
| 12.01.2026 | 210,75 | 217,90 | 210,20 | 215,75 | 1,82% | 120,00 |
| 09.01.2026 | 208,80 | 213,15 | 207,30 | 211,90 | 1,63% | 281,00 |
| 08.01.2026 | 205,80 | 209,60 | 204,65 | 208,50 | 1,09% | 98,00 |
| 07.01.2026 | 209,15 | 209,20 | 201,70 | 206,25 | -1,41% | 17,00 |
| 06.01.2026 | 195,63 | 209,25 | 195,35 | 209,20 | 6,40% | 80,00 |
| 05.01.2026 | 191,15 | 198,60 | 191,10 | 196,63 | 4,39% | 140,00 |
| 02.01.2026 | 191,13 | 195,02 | 184,50 | 188,35 | -2,31% | 287,00 |
| 30.12.2025 | 191,55 | 194,15 | 191,35 | 192,80 | 0,69% | 10,00 |
| 29.12.2025 | 197,02 | 198,50 | 189,30 | 191,48 | -3,39% | 119,00 |
| 23.12.2025 | 196,88 | 199,15 | 195,60 | 198,20 | 0,71% | 170,00 |
| 22.12.2025 | 194,38 | 199,52 | 194,38 | 196,80 | 0,96% | 46,00 |
| 19.12.2025 | 190,80 | 196,20 | 189,85 | 194,93 | 2,71% | 16,00 |
| 18.12.2025 | 188,63 | 193,93 | 188,23 | 189,77 | 0,22% | 120,00 |
| 17.12.2025 | 185,45 | 189,35 | 185,40 | 189,35 | 1,97% | 264,00 |
| 16.12.2025 | 183,10 | 187,48 | 181,08 | 185,70 | 0,69% | 68,00 |
| 15.12.2025 | 186,23 | 190,73 | 182,80 | 184,43 | -0,65% | 141,00 |
| 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 |