226,950€
0,51%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 226,80 | 229,80 | 224,20 | 226,45 | 0,29% | - |
| 08.09.2026 | 222,00 | 226,90 | 221,90 | 225,80 | 1,53% | 276,00 |
| 07.09.2026 | 222,30 | 222,40 | 222,30 | 222,40 | -1,46% | - |
| 04.09.2026 | 225,00 | 225,70 | 225,00 | 225,70 | 0,00% | - |
| 03.09.2026 | 222,30 | 225,90 | 222,30 | 225,70 | 0,89% | 110,00 |
| 02.09.2026 | 217,10 | 223,70 | 217,10 | 223,70 | 3,28% | 55,00 |
| 01.09.2026 | 221,90 | 221,90 | 216,60 | 216,60 | -2,91% | 100,00 |
| 31.08.2026 | 224,10 | 224,50 | 220,00 | 223,10 | -1,63% | 161,00 |
| 28.08.2026 | 226,40 | 229,60 | 226,40 | 226,80 | -1,22% | 39,00 |
| 27.08.2026 | 227,40 | 229,90 | 227,40 | 229,60 | 0,26% | 5,00 |
| 26.08.2026 | 225,60 | 229,00 | 225,60 | 229,00 | 0,00% | 143,00 |
| 25.08.2026 | 222,50 | 229,00 | 222,50 | 229,00 | 2,00% | 17,00 |
| 24.08.2026 | 221,40 | 225,90 | 220,50 | 224,50 | 1,13% | 67,00 |
| 21.08.2026 | 215,20 | 222,10 | 215,20 | 222,00 | 3,35% | 22,00 |
| 20.08.2026 | 211,10 | 214,80 | 205,30 | 214,80 | 1,42% | 219,00 |
| 19.08.2026 | 197,05 | 211,80 | 197,05 | 211,80 | 5,79% | 36,00 |
| 18.08.2026 | 200,20 | 200,20 | 200,20 | 200,20 | -1,28% | 5,00 |
| 17.08.2026 | 199,40 | 204,70 | 198,65 | 202,80 | 1,68% | 85,00 |
| 14.08.2026 | 194,05 | 199,45 | 194,05 | 199,45 | 0,71% | 42,00 |
| 13.08.2026 | 201,60 | 201,70 | 198,05 | 198,05 | -3,11% | 72,00 |
| 12.08.2026 | 200,70 | 204,40 | 200,70 | 204,40 | -0,24% | 33,00 |
| 11.08.2026 | 201,30 | 204,90 | 200,60 | 204,90 | 0,94% | 13,00 |
| 10.08.2026 | 196,25 | 203,00 | 196,25 | 203,00 | 2,32% | 64,00 |
| 07.08.2026 | 188,45 | 198,40 | 188,45 | 198,40 | 6,64% | 547,00 |
| 06.08.2026 | 186,05 | 190,15 | 186,05 | 186,05 | -0,64% | 114,00 |
| 05.08.2026 | 179,90 | 187,25 | 179,90 | 187,25 | 4,99% | 55,00 |
| 04.08.2026 | 174,05 | 178,35 | 174,05 | 178,35 | 2,03% | - |
| 03.08.2026 | 170,40 | 175,45 | 170,40 | 174,80 | 1,72% | 125,00 |
| 31.07.2026 | 175,00 | 175,00 | 171,85 | 171,85 | 2,23% | 20,00 |
| 30.07.2026 | 168,10 | 168,10 | 168,10 | 168,10 | -1,09% | - |
| 29.07.2026 | 172,00 | 175,25 | 169,05 | 169,95 | -2,36% | 184,00 |
| 28.07.2026 | 174,05 | 174,05 | 174,05 | 174,05 | -1,94% | - |
| 27.07.2026 | 176,40 | 181,25 | 176,40 | 177,50 | 0,45% | 15,00 |
| 24.07.2026 | 171,95 | 178,30 | 171,95 | 176,70 | 0,45% | 30,00 |
| 23.07.2026 | 175,05 | 178,00 | 175,05 | 175,90 | 0,51% | 321,00 |
| 22.07.2026 | 170,80 | 175,00 | 170,80 | 175,00 | 3,61% | 1,00 |
| 21.07.2026 | 164,25 | 169,35 | 164,25 | 168,90 | 2,86% | 250,00 |
| 20.07.2026 | 164,05 | 164,20 | 164,05 | 164,20 | -0,45% | 7,00 |
| 17.07.2026 | 165,95 | 165,95 | 164,95 | 164,95 | -0,45% | - |
| 16.07.2026 | 170,00 | 170,00 | 165,70 | 165,70 | -2,79% | 77,00 |
| 15.07.2026 | 167,05 | 170,75 | 167,05 | 170,45 | -1,22% | 48,00 |
| 14.07.2026 | 168,75 | 173,00 | 168,75 | 172,55 | 2,59% | 40,00 |
| 13.07.2026 | 169,55 | 169,55 | 168,20 | 168,20 | -2,72% | 100,00 |
| 10.07.2026 | 171,95 | 173,45 | 171,95 | 172,90 | 0,55% | 15,00 |
| 09.07.2026 | 166,70 | 171,95 | 166,70 | 171,95 | 2,56% | 13,00 |
| 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 |