242,750€
0,27%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 242,95 | 247,10 | 241,75 | 242,75 | 0,27% | - |
| 09.03.2026 | 239,70 | 243,25 | 228,95 | 242,10 | 0,44% | 1.483,00 |
| 06.03.2026 | 239,45 | 242,75 | 231,85 | 241,05 | 1,24% | 750,00 |
| 05.03.2026 | 244,00 | 244,25 | 230,70 | 238,10 | -1,45% | 1.890,00 |
| 04.03.2026 | 246,95 | 248,00 | 240,45 | 241,60 | -0,12% | 1.096,00 |
| 03.03.2026 | 259,50 | 261,20 | 238,70 | 241,90 | -7,09% | 1.678,00 |
| 02.03.2026 | 259,95 | 261,85 | 251,20 | 260,35 | 2,62% | 696,00 |
| 27.02.2026 | 247,70 | 254,55 | 247,10 | 253,70 | 1,79% | 840,00 |
| 26.02.2026 | 244,70 | 249,45 | 236,70 | 249,25 | 2,36% | 350,00 |
| 25.02.2026 | 245,45 | 247,65 | 243,00 | 243,50 | -0,49% | 636,00 |
| 24.02.2026 | 240,55 | 247,75 | 236,85 | 244,70 | 1,09% | 73,00 |
| 23.02.2026 | 243,20 | 249,30 | 240,60 | 242,05 | -0,10% | 1.332,00 |
| 20.02.2026 | 232,65 | 243,45 | 230,75 | 242,30 | 4,85% | 446,00 |
| 19.02.2026 | 236,85 | 239,55 | 228,10 | 231,10 | -1,99% | 2.155,00 |
| 18.02.2026 | 236,10 | 241,90 | 233,45 | 235,80 | 0,17% | 2.192,00 |
| 17.02.2026 | 236,50 | 239,70 | 231,00 | 235,40 | -2,14% | 3.964,00 |
| 16.02.2026 | 241,50 | 242,25 | 239,35 | 240,55 | -0,23% | 2.191,00 |
| 13.02.2026 | 232,30 | 241,15 | 231,25 | 241,10 | 4,69% | 1.281,00 |
| 12.02.2026 | 240,00 | 242,95 | 229,70 | 230,30 | -3,80% | 1.941,00 |
| 11.02.2026 | 239,05 | 243,00 | 234,95 | 239,40 | 0,48% | 1.513,00 |
| 10.02.2026 | 233,25 | 239,75 | 232,35 | 238,25 | 1,69% | 354,00 |
| 09.02.2026 | 226,05 | 234,65 | 224,30 | 234,30 | 4,18% | 7.020,00 |
| 06.02.2026 | 215,65 | 226,30 | 215,35 | 224,90 | 4,46% | 672,00 |
| 05.02.2026 | 225,00 | 226,10 | 215,00 | 215,30 | -4,40% | 340,00 |
| 04.02.2026 | 226,50 | 231,50 | 218,35 | 225,20 | 0,67% | 1.836,00 |
| 03.02.2026 | 226,50 | 233,05 | 218,75 | 223,70 | 1,66% | 783,00 |
| 02.02.2026 | 215,55 | 227,70 | 208,40 | 220,05 | -0,95% | 1.939,00 |
| 30.01.2026 | 230,55 | 237,50 | 218,25 | 222,15 | -8,97% | 2.986,00 |
| 29.01.2026 | 253,20 | 258,15 | 240,00 | 244,05 | -3,25% | 1.126,00 |
| 28.01.2026 | 247,75 | 253,20 | 246,40 | 252,25 | 3,28% | 434,00 |
| 27.01.2026 | 245,00 | 246,00 | 235,55 | 244,25 | -0,08% | 3.328,00 |
| 26.01.2026 | 250,85 | 253,90 | 243,50 | 244,45 | -1,35% | 1.462,00 |
| 23.01.2026 | 246,50 | 250,05 | 244,40 | 247,80 | 1,02% | 450,00 |
| 22.01.2026 | 238,70 | 248,65 | 238,65 | 245,30 | 2,57% | 211,00 |
| 21.01.2026 | 242,25 | 246,60 | 234,65 | 239,15 | 1,12% | 3.580,00 |
| 20.01.2026 | 234,95 | 237,35 | 226,85 | 236,50 | -0,13% | 2.254,00 |
| 19.01.2026 | 232,65 | 239,60 | 230,85 | 236,80 | 3,77% | 3.195,00 |
| 16.01.2026 | 221,00 | 228,20 | 219,40 | 228,20 | 2,19% | 36,00 |
| 15.01.2026 | 215,20 | 223,30 | 214,40 | 223,30 | 2,67% | 163,00 |
| 14.01.2026 | 217,70 | 222,20 | 215,10 | 217,50 | -0,28% | 215,00 |
| 13.01.2026 | 210,10 | 218,30 | 210,10 | 218,10 | 2,93% | 99,00 |
| 12.01.2026 | 213,90 | 217,70 | 211,90 | 211,90 | 0,62% | 908,00 |
| 09.01.2026 | 207,10 | 212,60 | 206,60 | 210,60 | 0,81% | 62,00 |
| 08.01.2026 | 205,10 | 209,20 | 205,10 | 208,90 | 0,72% | 234,00 |
| 07.01.2026 | 208,40 | 209,20 | 201,70 | 207,40 | -0,77% | 72,00 |
| 06.01.2026 | 195,05 | 209,00 | 195,05 | 209,00 | 6,71% | 56,00 |
| 05.01.2026 | 192,45 | 198,10 | 190,30 | 195,85 | 4,31% | 422,00 |
| 02.01.2026 | 189,65 | 193,60 | 184,55 | 187,75 | -2,24% | 345,00 |
| 30.12.2025 | 192,05 | 192,05 | 192,05 | 192,05 | -1,74% | - |
| 29.12.2025 | 196,05 | 197,00 | 193,00 | 195,45 | -0,66% | 150,00 |
| 23.12.2025 | 197,35 | 197,35 | 196,75 | 196,75 | -1,01% | 40,00 |
| 22.12.2025 | 198,05 | 199,95 | 197,35 | 198,75 | 1,61% | 447,00 |
| 19.12.2025 | 189,55 | 195,60 | 189,55 | 195,60 | 4,04% | 247,00 |
| 18.12.2025 | 188,50 | 188,50 | 188,00 | 188,00 | 0,51% | 500,00 |
| 17.12.2025 | 187,05 | 188,25 | 187,05 | 187,05 | 0,84% | 194,00 |
| 16.12.2025 | 181,90 | 185,80 | 181,90 | 185,50 | -1,57% | 9,00 |
| 15.12.2025 | 189,55 | 189,85 | 188,45 | 188,45 | 0,64% | 96,00 |
| 12.12.2025 | 185,60 | 191,50 | 185,60 | 187,25 | 1,11% | 63,00 |
| 11.12.2025 | 178,75 | 185,85 | 178,75 | 185,20 | 5,23% | 100,00 |
| 10.12.2025 | 175,05 | 176,00 | 174,95 | 176,00 | 0,95% | 57,00 |
| 09.12.2025 | 170,00 | 174,45 | 170,00 | 174,35 | 1,60% | 596,00 |
| 08.12.2025 | 173,45 | 175,70 | 171,60 | 171,60 | -0,87% | 131,00 |
| 05.12.2025 | 174,10 | 177,50 | 173,10 | 173,10 | 1,38% | 360,00 |
| 04.12.2025 | 170,75 | 170,75 | 170,75 | 170,75 | -1,07% | - |
| 03.12.2025 | 170,80 | 172,95 | 170,80 | 172,60 | 0,23% | 10,00 |
| 02.12.2025 | 171,50 | 172,20 | 171,50 | 172,20 | -0,81% | - |
| 01.12.2025 | 174,90 | 175,45 | 173,60 | 173,60 | -0,80% | 6,00 |
| 28.11.2025 | 173,60 | 175,00 | 173,60 | 175,00 | 0,60% | 125,00 |
| 27.11.2025 | 172,15 | 173,95 | 172,15 | 173,95 | 4,79% | 2,00 |
| 26.11.2025 | 166,00 | 166,00 | 166,00 | 166,00 | -0,21% | - |
| 25.11.2025 | 166,05 | 166,35 | 164,85 | 166,35 | 4,36% | 50,00 |
| 24.11.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 2,18% | - |
| 21.11.2025 | 156,00 | 156,00 | 156,00 | 156,00 | -1,39% | - |
| 20.11.2025 | 163,05 | 163,05 | 158,20 | 158,20 | -3,51% | 212,00 |
| 19.11.2025 | 160,60 | 163,95 | 160,60 | 163,95 | 1,99% | 20,00 |
| 18.11.2025 | 156,70 | 160,75 | 156,70 | 160,75 | 1,58% | 20,00 |
| 17.11.2025 | 159,40 | 161,40 | 158,25 | 158,25 | -0,91% | 50,00 |
| 14.11.2025 | 163,05 | 163,05 | 159,70 | 159,70 | -4,83% | 4,00 |
| 13.11.2025 | 167,80 | 167,80 | 167,80 | 167,80 | 4,03% | - |
| 12.11.2025 | 161,45 | 161,45 | 161,30 | 161,30 | 0,59% | 14,00 |
| 11.11.2025 | 160,35 | 160,35 | 160,35 | 160,35 | 0,82% | - |
| 10.11.2025 | 156,45 | 159,05 | 156,45 | 159,05 | 7,68% | 79,00 |
| 09.11.2025 | 147,70 | 147,70 | 147,70 | 147,70 | -0,30% | - |
| 06.11.2025 | 150,20 | 150,20 | 148,15 | 148,15 | -1,79% | - |
| 05.11.2025 | 148,10 | 150,85 | 148,10 | 150,85 | 2,34% | - |
| 04.11.2025 | 149,65 | 149,65 | 147,40 | 147,40 | -2,48% | - |
| 03.11.2025 | 152,05 | 152,50 | 151,05 | 151,15 | -0,10% | 77,00 |
| 31.10.2025 | 153,90 | 153,90 | 151,30 | 151,30 | -1,94% | - |
| 30.10.2025 | 153,45 | 154,30 | 153,05 | 154,30 | -0,55% | 123,00 |
| 29.10.2025 | 156,15 | 159,75 | 155,15 | 155,15 | 4,80% | 28,00 |
| 28.10.2025 | 150,05 | 150,05 | 148,05 | 148,05 | -2,89% | 50,00 |
| 27.10.2025 | 155,25 | 155,25 | 150,40 | 152,45 | -4,09% | 50,00 |
| 24.10.2025 | 157,05 | 158,95 | 153,95 | 158,95 | -1,55% | 332,00 |
| 23.10.2025 | 157,15 | 161,45 | 157,15 | 161,45 | 2,61% | 100,00 |
| 22.10.2025 | 159,70 | 159,70 | 153,20 | 157,35 | -4,08% | 1.441,00 |
| 21.10.2025 | 165,00 | 165,00 | 164,00 | 164,05 | -3,02% | 344,00 |
| 20.10.2025 | 165,85 | 169,15 | 165,85 | 169,15 | 1,20% | 10,00 |
| 17.10.2025 | 178,55 | 178,55 | 167,15 | 167,15 | -4,24% | 19,00 |
| 16.10.2025 | 173,00 | 175,55 | 173,00 | 174,55 | 0,95% | 865,00 |
| 15.10.2025 | 173,55 | 175,95 | 172,90 | 172,90 | 1,14% | 70,00 |