253,750€
2,03%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 245,00 | 254,00 | 245,00 | 252,30 | 1,45% | 5,00 |
| 26.02.2026 | 242,30 | 248,70 | 241,20 | 248,70 | 2,35% | 70,00 |
| 25.02.2026 | 243,10 | 246,20 | 243,00 | 243,00 | -0,78% | 35,00 |
| 24.02.2026 | 239,10 | 248,10 | 239,10 | 244,90 | 1,83% | 45,00 |
| 23.02.2026 | 241,00 | 245,50 | 240,50 | 240,50 | -0,95% | 886,00 |
| 20.02.2026 | 230,60 | 242,80 | 230,60 | 242,80 | 5,20% | 22,00 |
| 19.02.2026 | 239,50 | 239,50 | 228,60 | 230,80 | -2,00% | 233,00 |
| 18.02.2026 | 233,10 | 240,00 | 233,10 | 235,50 | 0,60% | 11,00 |
| 17.02.2026 | 234,20 | 239,90 | 234,10 | 234,10 | -1,97% | 45,00 |
| 16.02.2026 | 242,90 | 242,90 | 238,80 | 238,80 | -0,62% | 58,00 |
| 13.02.2026 | 229,40 | 240,30 | 229,40 | 240,30 | 4,39% | 75,00 |
| 12.02.2026 | 238,10 | 242,90 | 230,20 | 230,20 | -3,92% | 227,00 |
| 11.02.2026 | 237,10 | 239,60 | 237,10 | 239,60 | 0,21% | 102,00 |
| 10.02.2026 | 234,90 | 239,10 | 234,90 | 239,10 | 2,71% | 29,00 |
| 09.02.2026 | 223,20 | 232,80 | 223,20 | 232,80 | 3,60% | - |
| 06.02.2026 | 217,10 | 224,70 | 217,10 | 224,70 | 4,56% | 55,00 |
| 05.02.2026 | 222,50 | 222,50 | 214,90 | 214,90 | -3,98% | 198,00 |
| 04.02.2026 | 224,10 | 231,90 | 218,50 | 223,80 | 0,45% | 274,00 |
| 03.02.2026 | 229,90 | 232,90 | 222,80 | 222,80 | 1,83% | 492,00 |
| 02.02.2026 | 219,00 | 220,50 | 212,90 | 218,80 | -0,73% | 188,00 |
| 30.01.2026 | 229,90 | 232,00 | 220,00 | 220,40 | -8,74% | 299,00 |
| 29.01.2026 | 251,10 | 254,20 | 239,90 | 241,50 | -4,13% | 188,00 |
| 28.01.2026 | 246,50 | 251,90 | 246,10 | 251,90 | 3,71% | 120,00 |
| 27.01.2026 | 243,90 | 243,90 | 234,90 | 242,90 | -0,45% | 218,00 |
| 26.01.2026 | 250,00 | 251,40 | 244,00 | 244,00 | -1,53% | 473,00 |
| 23.01.2026 | 245,50 | 249,30 | 245,50 | 247,80 | 0,85% | 194,00 |
| 22.01.2026 | 237,70 | 246,90 | 237,70 | 245,70 | 2,76% | 208,00 |
| 21.01.2026 | 243,60 | 246,00 | 237,40 | 239,10 | 1,14% | 223,00 |
| 20.01.2026 | 234,40 | 236,40 | 228,40 | 236,40 | 0,38% | 980,00 |
| 19.01.2026 | 232,20 | 237,50 | 231,90 | 235,50 | 3,70% | 338,00 |
| 16.01.2026 | 222,00 | 227,10 | 222,00 | 227,10 | 2,02% | 54,00 |
| 15.01.2026 | 214,70 | 222,60 | 214,70 | 222,60 | 1,74% | 50,00 |
| 14.01.2026 | 215,00 | 221,00 | 215,00 | 218,80 | 0,32% | 38,00 |
| 13.01.2026 | 210,00 | 218,20 | 209,90 | 218,10 | 2,83% | 160,00 |
| 12.01.2026 | 217,30 | 217,80 | 212,10 | 212,10 | 0,52% | 121,00 |
| 09.01.2026 | 207,00 | 212,60 | 207,00 | 211,00 | 1,10% | 133,00 |
| 08.01.2026 | 205,30 | 209,20 | 205,30 | 208,70 | 0,77% | 179,00 |
| 07.01.2026 | 207,40 | 210,20 | 206,80 | 207,10 | -1,10% | 71,00 |
| 06.01.2026 | 194,95 | 209,40 | 194,95 | 209,40 | 7,16% | 35,00 |
| 05.01.2026 | 192,30 | 197,75 | 191,55 | 195,40 | 3,99% | 311,00 |
| 02.01.2026 | 190,60 | 191,50 | 184,40 | 187,90 | -2,16% | 271,00 |
| 30.12.2025 | 191,00 | 192,55 | 191,00 | 192,05 | 0,37% | 20,00 |
| 29.12.2025 | 195,25 | 198,45 | 189,50 | 191,35 | -3,29% | 176,00 |
| 23.12.2025 | 198,00 | 199,30 | 197,30 | 197,85 | 0,74% | 192,00 |
| 22.12.2025 | 198,70 | 200,00 | 196,40 | 196,40 | 1,55% | 314,00 |
| 19.12.2025 | 188,50 | 196,05 | 188,50 | 193,40 | 1,82% | 120,00 |
| 18.12.2025 | 187,95 | 191,65 | 187,95 | 189,95 | 0,85% | 9,00 |
| 17.12.2025 | 187,00 | 189,85 | 185,90 | 188,35 | 1,65% | 127,00 |
| 16.12.2025 | 184,65 | 187,15 | 184,65 | 185,30 | 0,95% | 231,00 |
| 15.12.2025 | 188,90 | 190,90 | 182,85 | 183,55 | -1,00% | 333,00 |
| 12.12.2025 | 187,95 | 192,85 | 185,40 | 185,40 | -0,40% | 582,00 |
| 11.12.2025 | 178,00 | 186,15 | 178,00 | 186,15 | 4,31% | 210,00 |
| 10.12.2025 | 175,45 | 178,45 | 175,05 | 178,45 | 2,38% | 259,00 |
| 09.12.2025 | 170,00 | 175,40 | 170,00 | 174,30 | 2,56% | 267,00 |
| 08.12.2025 | 173,35 | 174,55 | 169,95 | 169,95 | -1,59% | 317,00 |
| 05.12.2025 | 173,70 | 173,70 | 172,70 | 172,70 | 1,02% | - |
| 04.12.2025 | 170,95 | 170,95 | 170,95 | 170,95 | -0,96% | - |
| 03.12.2025 | 172,00 | 173,10 | 172,00 | 172,60 | 0,41% | 84,00 |
| 02.12.2025 | 170,95 | 171,90 | 169,15 | 171,90 | -0,81% | 52,00 |
| 01.12.2025 | 176,30 | 176,30 | 173,00 | 173,30 | -1,23% | 190,00 |
| 28.11.2025 | 173,55 | 175,45 | 173,55 | 175,45 | 2,07% | 170,00 |
| 27.11.2025 | 171,60 | 174,35 | 171,60 | 171,90 | -0,95% | 36,00 |
| 26.11.2025 | 165,80 | 173,55 | 165,40 | 173,55 | 4,36% | 135,00 |
| 25.11.2025 | 165,95 | 166,30 | 165,95 | 166,30 | 0,97% | - |
| 24.11.2025 | 160,75 | 165,50 | 160,75 | 164,70 | 3,16% | 141,00 |
| 21.11.2025 | 155,35 | 160,80 | 155,35 | 159,65 | 0,35% | 66,00 |
| 20.11.2025 | 162,95 | 162,95 | 157,85 | 159,10 | -2,42% | 103,00 |
| 19.11.2025 | 161,00 | 164,65 | 161,00 | 163,05 | 1,72% | 694,00 |
| 18.11.2025 | 158,00 | 160,30 | 158,00 | 160,30 | 1,49% | 4,00 |
| 17.11.2025 | 160,00 | 161,30 | 157,95 | 157,95 | -1,03% | 53,00 |
| 14.11.2025 | 162,55 | 162,55 | 156,90 | 159,60 | -2,00% | 19,00 |
| 13.11.2025 | 167,00 | 167,00 | 162,85 | 162,85 | -2,34% | 3,00 |
| 12.11.2025 | 160,25 | 166,75 | 160,05 | 166,75 | 3,41% | 50,00 |
| 11.11.2025 | 159,95 | 161,60 | 159,95 | 161,25 | 0,84% | 36,00 |
| 10.11.2025 | 154,95 | 159,90 | 154,95 | 159,90 | 4,92% | 90,00 |
| 07.11.2025 | 147,60 | 152,40 | 147,60 | 152,40 | 2,83% | - |
| 06.11.2025 | 150,75 | 150,95 | 148,20 | 148,20 | -1,20% | 40,00 |
| 05.11.2025 | 147,75 | 150,55 | 147,65 | 150,00 | 1,52% | 68,00 |
| 04.11.2025 | 149,40 | 149,40 | 147,75 | 147,75 | -2,35% | 100,00 |
| 03.11.2025 | 151,95 | 151,95 | 150,85 | 151,30 | -0,03% | 1,00 |
| 31.10.2025 | 152,40 | 152,95 | 151,05 | 151,35 | -1,37% | 208,00 |
| 30.10.2025 | 153,60 | 153,60 | 153,45 | 153,45 | 0,85% | - |
| 29.10.2025 | 156,00 | 158,55 | 151,85 | 152,15 | -1,71% | 27,00 |
| 28.10.2025 | 151,05 | 154,80 | 149,05 | 154,80 | 1,41% | 141,00 |
| 27.10.2025 | 154,50 | 154,50 | 151,25 | 152,65 | -2,77% | 312,00 |
| 24.10.2025 | 155,60 | 159,30 | 155,05 | 157,00 | -0,25% | 149,00 |
| 23.10.2025 | 158,15 | 162,95 | 157,40 | 157,40 | -0,66% | 64,00 |
| 22.10.2025 | 159,40 | 159,40 | 154,00 | 158,45 | 0,51% | 338,00 |
| 21.10.2025 | 163,90 | 167,25 | 157,65 | 157,65 | -6,16% | 1.651,00 |
| 20.10.2025 | 164,95 | 170,15 | 164,95 | 168,00 | 0,48% | 140,00 |
| 17.10.2025 | 177,90 | 177,90 | 165,80 | 167,20 | -5,19% | 416,00 |
| 16.10.2025 | 172,85 | 177,65 | 172,85 | 176,35 | 1,85% | 81,00 |
| 15.10.2025 | 172,85 | 175,05 | 172,15 | 173,15 | 1,23% | 420,00 |
| 14.10.2025 | 171,95 | 174,50 | 171,05 | 171,05 | -0,67% | 258,00 |
| 13.10.2025 | 169,95 | 172,20 | 169,95 | 172,20 | 3,61% | - |
| 10.10.2025 | 165,60 | 166,20 | 165,60 | 166,20 | -0,39% | - |
| 09.10.2025 | 176,00 | 176,10 | 166,40 | 166,85 | -5,20% | 208,00 |
| 08.10.2025 | 173,00 | 176,00 | 173,00 | 176,00 | 3,77% | 54,00 |
| 07.10.2025 | 173,30 | 176,40 | 169,60 | 169,60 | -2,75% | 135,00 |
| 06.10.2025 | 173,55 | 176,25 | 173,55 | 174,40 | 2,53% | 547,00 |