172,600€
0,23%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 172,80 | 174,90 | 171,20 | 172,90 | 0,41% | 25,00 |
| 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 |
| 03.10.2025 | 168,20 | 170,10 | 168,20 | 170,10 | -0,03% | - |
| 02.10.2025 | 170,25 | 172,20 | 167,70 | 170,15 | -0,03% | 78,00 |
| 01.10.2025 | 170,25 | 172,00 | 170,20 | 170,20 | -0,03% | 50,00 |
| 30.09.2025 | 170,70 | 170,70 | 170,25 | 170,25 | 0,95% | - |
| 29.09.2025 | 169,75 | 171,85 | 168,65 | 168,65 | 0,45% | 29,00 |
| 26.09.2025 | 164,30 | 169,00 | 164,30 | 167,90 | 1,63% | 60,00 |
| 25.09.2025 | 161,25 | 165,20 | 161,25 | 165,20 | 1,88% | 50,00 |
| 24.09.2025 | 162,35 | 164,00 | 162,15 | 162,15 | -0,09% | 47,00 |
| 23.09.2025 | 161,85 | 165,05 | 161,85 | 162,30 | 0,65% | 278,00 |
| 22.09.2025 | 163,20 | 167,10 | 161,25 | 161,25 | -0,80% | 18,00 |
| 19.09.2025 | 159,10 | 162,55 | 159,10 | 162,55 | 2,23% | 50,00 |
| 18.09.2025 | 157,95 | 160,60 | 157,95 | 159,00 | -1,27% | 635,00 |
| 17.09.2025 | 160,00 | 161,35 | 158,85 | 161,05 | 0,12% | 178,00 |
| 16.09.2025 | 165,20 | 165,20 | 160,85 | 160,85 | -2,87% | 40,00 |
| 15.09.2025 | 162,15 | 165,60 | 161,80 | 165,60 | 2,99% | 33,00 |
| 12.09.2025 | 161,45 | 163,15 | 160,15 | 160,80 | 1,32% | 384,00 |
| 11.09.2025 | 158,52 | 159,35 | 157,95 | 158,70 | -0,87% | 45,00 |
| 10.09.2025 | 157,90 | 160,10 | 157,90 | 160,10 | 1,25% | 81,00 |
| 09.09.2025 | 160,48 | 162,95 | 157,90 | 158,13 | 0,09% | 3.775,00 |
| 08.09.2025 | 158,08 | 160,63 | 157,10 | 157,98 | 2,45% | 108,00 |
| 05.09.2025 | 154,20 | 154,20 | 154,20 | 154,20 | -0,29% | - |
| 04.09.2025 | 152,45 | 154,90 | 152,45 | 154,65 | -0,03% | 212,00 |
| 03.09.2025 | 156,05 | 157,05 | 154,70 | 154,70 | -0,93% | 100,00 |
| 02.09.2025 | 155,35 | 157,30 | 155,35 | 156,15 | 1,46% | 25,00 |
| 01.09.2025 | 154,05 | 155,55 | 153,90 | 153,90 | 0,36% | 1,00 |
| 29.08.2025 | 149,40 | 153,35 | 149,40 | 153,35 | 1,93% | 115,00 |
| 28.08.2025 | 150,90 | 151,30 | 150,15 | 150,45 | -0,95% | 115,00 |
| 27.08.2025 | 151,50 | 151,90 | 151,50 | 151,90 | -0,30% | - |
| 26.08.2025 | 150,10 | 152,35 | 150,10 | 152,35 | 1,57% | 10,00 |
| 25.08.2025 | 150,30 | 150,35 | 150,00 | 150,00 | -0,66% | 30,00 |
| 22.08.2025 | 149,85 | 151,00 | 149,85 | 151,00 | 0,50% | - |
| 21.08.2025 | 144,40 | 150,25 | 144,10 | 150,25 | 3,34% | 79,00 |
| 20.08.2025 | 142,55 | 145,40 | 142,55 | 145,40 | 1,54% | 1,00 |
| 19.08.2025 | 146,50 | 146,50 | 143,20 | 143,20 | -2,22% | 5,00 |
| 18.08.2025 | 147,45 | 148,30 | 146,45 | 146,45 | 0,27% | 260,00 |
| 15.08.2025 | 144,90 | 146,20 | 144,90 | 146,05 | 0,62% | 127,00 |
| 14.08.2025 | 148,05 | 148,05 | 145,15 | 145,15 | -1,16% | 66,00 |
| 13.08.2025 | 146,85 | 146,85 | 146,85 | 146,85 | -0,07% | - |
| 12.08.2025 | 146,15 | 146,95 | 146,15 | 146,95 | 0,00% | 8,00 |
| 11.08.2025 | 143,00 | 147,50 | 142,95 | 146,95 | 1,14% | 267,00 |
| 08.08.2025 | 141,65 | 145,70 | 141,65 | 145,30 | 2,47% | 56,00 |
| 07.08.2025 | 139,70 | 143,35 | 139,70 | 141,80 | 2,42% | 22,00 |
| 06.08.2025 | 137,55 | 139,10 | 137,55 | 138,45 | 0,04% | 30,00 |
| 05.08.2025 | 134,55 | 138,40 | 134,55 | 138,40 | 2,56% | - |
| 04.08.2025 | 131,15 | 135,15 | 131,15 | 134,95 | 1,85% | 20,00 |
| 01.08.2025 | 132,50 | 132,50 | 132,50 | 132,50 | -0,23% | - |
| 31.07.2025 | 133,90 | 133,90 | 132,80 | 132,80 | 0,00% | - |
| 30.07.2025 | 131,70 | 133,50 | 131,70 | 132,80 | 0,80% | 791,00 |
| 29.07.2025 | 130,95 | 132,55 | 130,95 | 131,75 | 0,76% | 67,00 |
| 28.07.2025 | 131,95 | 132,95 | 130,70 | 130,75 | -0,83% | 666,00 |
| 25.07.2025 | 131,60 | 131,85 | 131,60 | 131,85 | -0,53% | 22,00 |
| 24.07.2025 | 132,05 | 132,55 | 132,05 | 132,55 | -0,60% | - |
| 23.07.2025 | 134,45 | 135,00 | 132,95 | 133,35 | -0,89% | 174,00 |
| 22.07.2025 | 133,25 | 135,10 | 133,25 | 134,55 | 0,22% | 55,00 |
| 21.07.2025 | 133,60 | 135,70 | 133,60 | 134,25 | 0,34% | 204,00 |
| 18.07.2025 | 132,95 | 133,80 | 132,95 | 133,80 | 0,04% | 10,00 |
| 17.07.2025 | 134,95 | 134,95 | 131,95 | 133,75 | -1,00% | 20,00 |
| 16.07.2025 | 135,95 | 137,75 | 135,10 | 135,10 | -0,55% | 330,00 |
| 15.07.2025 | 139,10 | 139,10 | 135,05 | 135,85 | -0,84% | 434,00 |
| 14.07.2025 | 136,95 | 138,95 | 136,95 | 137,00 | 0,00% | 583,00 |
| 11.07.2025 | 137,10 | 137,10 | 136,95 | 137,00 | 0,29% | 23,00 |
| 10.07.2025 | 136,95 | 136,95 | 136,60 | 136,60 | -0,47% | - |
| 09.07.2025 | 135,30 | 137,50 | 135,30 | 137,25 | 0,18% | 370,00 |
| 08.07.2025 | 142,45 | 143,00 | 136,35 | 137,00 | -4,20% | 226,00 |
| 07.07.2025 | 150,70 | 150,70 | 140,35 | 143,00 | -5,89% | 326,00 |
| 04.07.2025 | 152,25 | 152,25 | 151,95 | 151,95 | -0,43% | - |
| 03.07.2025 | 151,90 | 152,60 | 151,90 | 152,60 | 0,20% | - |
| 02.07.2025 | 149,60 | 152,30 | 149,60 | 152,30 | 1,30% | - |
| 01.07.2025 | 151,35 | 151,40 | 150,35 | 150,35 | -0,53% | 5,00 |
| 30.06.2025 | 151,70 | 151,70 | 149,80 | 151,15 | 1,55% | 10,00 |
| 27.06.2025 | 151,05 | 151,05 | 148,85 | 148,85 | -2,23% | - |
| 26.06.2025 | 150,45 | 152,25 | 150,45 | 152,25 | -0,52% | 10,00 |
| 25.06.2025 | 153,05 | 153,05 | 153,05 | 153,05 | -0,26% | - |
| 24.06.2025 | 153,95 | 153,95 | 153,45 | 153,45 | -0,65% | 20,00 |
| 23.06.2025 | 154,45 | 154,45 | 154,45 | 154,45 | -0,10% | - |
| 20.06.2025 | 153,40 | 154,60 | 153,40 | 154,60 | -0,06% | - |
| 19.06.2025 | 154,90 | 155,20 | 154,70 | 154,70 | -0,51% | 1,00 |
| 18.06.2025 | 155,50 | 155,50 | 155,50 | 155,50 | -0,80% | - |
| 17.06.2025 | 155,00 | 156,75 | 154,60 | 156,75 | 0,67% | 10,00 |
| 16.06.2025 | 156,05 | 157,35 | 155,70 | 155,70 | -1,30% | 285,00 |
| 13.06.2025 | 156,70 | 158,70 | 156,70 | 157,75 | 2,40% | 140,00 |
| 12.06.2025 | 152,25 | 154,05 | 152,25 | 154,05 | 1,95% | - |
| 11.06.2025 | 151,85 | 151,85 | 151,10 | 151,10 | -0,36% | - |
| 10.06.2025 | 153,15 | 154,75 | 151,65 | 151,65 | -2,22% | 129,00 |
| 09.06.2025 | 153,80 | 155,40 | 153,80 | 155,10 | 0,32% | 50,00 |
| 06.06.2025 | 160,30 | 160,30 | 154,60 | 154,60 | -3,95% | - |
| 05.06.2025 | 159,65 | 160,95 | 159,65 | 160,95 | 0,12% | - |
| 04.06.2025 | 162,45 | 162,45 | 160,75 | 160,75 | -1,17% | - |
| 03.06.2025 | 161,95 | 162,65 | 161,95 | 162,65 | 0,03% | - |
| 02.06.2025 | 157,75 | 162,60 | 157,75 | 162,60 | 3,77% | 147,00 |
| 30.05.2025 | 155,65 | 156,70 | 155,65 | 156,70 | -0,82% | - |
| 29.05.2025 | 155,80 | 158,00 | 155,80 | 158,00 | 0,22% | - |
| 28.05.2025 | 157,25 | 157,80 | 157,25 | 157,65 | 0,16% | 60,00 |