Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |