168,850€
0,72%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 168,45 | 169,02 | 166,70 | 168,93 | 0,76% | - |
| 08.07.2026 | 170,40 | 170,95 | 167,65 | 167,65 | -2,92% | 18,00 |
| 07.07.2026 | 173,65 | 173,65 | 172,70 | 172,70 | -2,13% | 10,00 |
| 06.07.2026 | 183,00 | 184,00 | 175,10 | 176,45 | -2,94% | 444,00 |
| 03.07.2026 | 178,10 | 183,30 | 178,10 | 181,80 | 2,16% | 125,00 |
| 02.07.2026 | 173,70 | 177,95 | 173,70 | 177,95 | 2,83% | 20,00 |
| 01.07.2026 | 172,05 | 173,05 | 172,05 | 173,05 | -0,35% | 7,00 |
| 30.06.2026 | 175,00 | 178,65 | 173,65 | 173,65 | -1,64% | 195,00 |
| 29.06.2026 | 179,25 | 182,40 | 176,55 | 176,55 | -3,37% | 111,00 |
| 26.06.2026 | 176,60 | 182,70 | 176,60 | 182,70 | 2,18% | - |
| 25.06.2026 | 176,00 | 182,65 | 176,00 | 178,80 | 2,17% | 86,00 |
| 24.06.2026 | 179,05 | 179,05 | 175,00 | 175,00 | -3,47% | 550,00 |
| 23.06.2026 | 182,50 | 182,50 | 181,30 | 181,30 | -3,67% | 10,00 |
| 22.06.2026 | 184,05 | 188,20 | 184,05 | 188,20 | 1,73% | - |
| 19.06.2026 | 185,00 | 185,00 | 185,00 | 185,00 | -1,02% | 16,00 |
| 18.06.2026 | 191,15 | 191,15 | 186,90 | 186,90 | -0,82% | 75,00 |
| 17.06.2026 | 188,45 | 188,45 | 188,45 | 188,45 | 0,78% | - |
| 16.06.2026 | 184,05 | 189,70 | 184,05 | 187,00 | 1,41% | 4.615,00 |
| 15.06.2026 | 183,10 | 187,00 | 183,10 | 184,40 | 3,19% | 10,00 |
| 12.06.2026 | 178,70 | 178,70 | 178,70 | 178,70 | 1,77% | 33,00 |
| 11.06.2026 | 169,00 | 175,60 | 169,00 | 175,60 | 0,92% | 55,00 |
| 10.06.2026 | 172,05 | 174,00 | 172,05 | 174,00 | -0,37% | 163,00 |
| 09.06.2026 | 176,70 | 181,40 | 174,65 | 174,65 | -1,80% | 268,00 |
| 08.06.2026 | 176,05 | 180,70 | 176,05 | 177,85 | -0,42% | 130,00 |
| 05.06.2026 | 186,05 | 186,05 | 178,60 | 178,60 | -5,70% | 66,00 |
| 04.06.2026 | 186,05 | 189,65 | 186,05 | 189,40 | 0,66% | 42,00 |
| 03.06.2026 | 185,60 | 190,20 | 185,60 | 188,15 | 0,00% | 54,00 |
| 02.06.2026 | 186,65 | 188,15 | 185,75 | 188,15 | 0,48% | 5,00 |
| 01.06.2026 | 190,55 | 190,55 | 187,25 | 187,25 | -3,03% | 38,00 |
| 29.05.2026 | 189,90 | 193,95 | 189,90 | 193,10 | 0,84% | 25,00 |
| 28.05.2026 | 187,75 | 191,50 | 184,00 | 191,50 | 1,78% | 312,00 |
| 27.05.2026 | 191,75 | 191,75 | 188,15 | 188,15 | -3,07% | - |
| 26.05.2026 | 193,00 | 194,10 | 192,75 | 194,10 | 0,13% | 9,00 |
| 25.05.2026 | 195,00 | 198,00 | 193,85 | 193,85 | 2,21% | 18,00 |
| 22.05.2026 | 189,05 | 189,65 | 188,10 | 189,65 | -0,76% | 75,00 |
| 21.05.2026 | 190,05 | 191,10 | 190,05 | 191,10 | -0,03% | 100,00 |
| 20.05.2026 | 187,70 | 192,20 | 187,70 | 191,15 | 0,95% | 65,00 |
| 19.05.2026 | 194,00 | 194,45 | 189,00 | 189,35 | -2,02% | 454,00 |
| 18.05.2026 | 199,00 | 199,00 | 193,25 | 193,25 | -2,18% | 129,00 |
| 15.05.2026 | 200,70 | 203,00 | 196,70 | 197,55 | -4,98% | 160,00 |
| 14.05.2026 | 208,10 | 212,90 | 207,90 | 207,90 | -0,57% | 42,00 |
| 13.05.2026 | 210,00 | 214,50 | 204,00 | 209,10 | -0,14% | 387,00 |
| 12.05.2026 | 205,10 | 209,40 | 204,00 | 209,40 | 0,58% | 489,00 |
| 11.05.2026 | 199,10 | 208,20 | 199,10 | 208,20 | 2,92% | - |
| 08.05.2026 | 198,05 | 202,30 | 198,05 | 202,30 | 0,55% | - |
| 07.05.2026 | 201,00 | 209,70 | 201,00 | 201,20 | 0,35% | 545,00 |
| 06.05.2026 | 196,10 | 200,80 | 196,10 | 200,50 | 3,75% | 50,00 |
| 05.05.2026 | 194,40 | 195,10 | 193,25 | 193,25 | -0,90% | 18,00 |
| 04.05.2026 | 199,65 | 200,70 | 194,80 | 195,00 | -1,76% | 128,00 |
| 30.04.2026 | 197,05 | 202,20 | 197,05 | 198,50 | 0,97% | 250,00 |
| 29.04.2026 | 200,10 | 200,10 | 196,60 | 196,60 | -2,96% | 10,00 |
| 28.04.2026 | 207,10 | 207,10 | 202,60 | 202,60 | -3,84% | - |
| 27.04.2026 | 212,40 | 218,20 | 210,70 | 210,70 | -1,95% | 50,00 |
| 24.04.2026 | 213,10 | 214,90 | 213,10 | 214,90 | 0,61% | 250,00 |
| 23.04.2026 | 212,10 | 213,60 | 212,10 | 213,60 | 0,09% | 1,00 |
| 22.04.2026 | 216,90 | 221,90 | 213,40 | 213,40 | -0,88% | 4,00 |
| 21.04.2026 | 221,10 | 222,10 | 215,30 | 215,30 | -3,88% | 185,00 |
| 20.04.2026 | 229,00 | 229,00 | 224,00 | 224,00 | 1,91% | 150,00 |
| 17.04.2026 | 219,80 | 219,80 | 219,80 | 219,80 | -0,90% | - |
| 16.04.2026 | 227,30 | 227,30 | 221,80 | 221,80 | -3,31% | 26,00 |
| 15.04.2026 | 226,40 | 229,40 | 226,40 | 229,40 | 0,26% | 201,00 |
| 14.04.2026 | 223,60 | 228,80 | 223,60 | 228,80 | 2,14% | - |
| 13.04.2026 | 224,00 | 224,00 | 224,00 | 224,00 | -1,02% | - |
| 10.04.2026 | 224,00 | 226,30 | 224,00 | 226,30 | -0,48% | - |
| 09.04.2026 | 227,20 | 228,60 | 227,20 | 227,40 | -0,61% | 15,00 |
| 08.04.2026 | 230,10 | 235,90 | 228,80 | 228,80 | 1,69% | 47,00 |
| 07.04.2026 | 224,00 | 225,30 | 223,10 | 225,00 | -1,36% | 79,00 |
| 02.04.2026 | 215,10 | 228,10 | 211,10 | 228,10 | -0,70% | 200,00 |
| 01.04.2026 | 217,60 | 229,70 | 217,60 | 229,70 | 4,27% | 91,00 |
| 31.03.2026 | 209,50 | 220,30 | 209,50 | 220,30 | 6,02% | 11,00 |
| 30.03.2026 | 208,00 | 211,90 | 207,80 | 207,80 | 5,08% | 111,00 |
| 27.03.2026 | 206,80 | 206,80 | 197,75 | 197,75 | -1,13% | 222,00 |
| 26.03.2026 | 200,00 | 200,00 | 198,05 | 200,00 | -0,70% | 57,00 |
| 25.03.2026 | 201,00 | 206,60 | 201,00 | 201,40 | 2,49% | 38,00 |
| 24.03.2026 | 192,05 | 196,50 | 189,05 | 196,50 | 2,88% | 512,00 |
| 23.03.2026 | 182,90 | 196,85 | 173,00 | 191,00 | 2,14% | 1.366,00 |
| 20.03.2026 | 197,75 | 198,00 | 185,25 | 187,00 | -4,59% | 450,00 |
| 19.03.2026 | 205,40 | 205,40 | 194,90 | 196,00 | -7,33% | 544,00 |
| 18.03.2026 | 219,80 | 223,30 | 211,50 | 211,50 | -4,69% | 319,00 |
| 17.03.2026 | 215,10 | 221,90 | 215,10 | 221,90 | 3,07% | 30,00 |
| 16.03.2026 | 224,20 | 224,20 | 215,30 | 215,30 | -3,97% | 315,00 |
| 13.03.2026 | 233,20 | 233,20 | 224,20 | 224,20 | -4,27% | 185,00 |
| 12.03.2026 | 235,50 | 235,50 | 234,20 | 234,20 | -1,68% | 4,00 |
| 11.03.2026 | 241,30 | 241,30 | 238,20 | 238,20 | -1,77% | - |
| 10.03.2026 | 241,50 | 245,90 | 241,50 | 242,50 | 0,46% | 122,00 |
| 09.03.2026 | 234,00 | 241,40 | 230,00 | 241,40 | 0,63% | 165,00 |
| 06.03.2026 | 237,70 | 240,10 | 236,70 | 239,90 | 1,52% | 34,00 |
| 05.03.2026 | 246,80 | 246,80 | 232,80 | 236,30 | -2,44% | 90,00 |
| 04.03.2026 | 244,30 | 246,00 | 241,90 | 242,20 | 0,33% | 89,00 |
| 03.03.2026 | 256,60 | 256,60 | 238,10 | 241,40 | -6,65% | 235,00 |
| 02.03.2026 | 264,90 | 264,90 | 252,90 | 258,60 | 2,50% | 310,00 |
| 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 |