160,900€
-0,09%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 161,58 | 162,95 | 153,93 | 154,38 | -3,95% | - |
| 05.06.2025 | 160,68 | 163,30 | 159,65 | 160,73 | -0,29% | 18,00 |
| 04.06.2025 | 163,23 | 163,45 | 161,00 | 161,20 | -1,15% | - |
| 03.06.2025 | 162,33 | 163,23 | 160,40 | 163,08 | -0,05% | - |
| 02.06.2025 | 157,90 | 163,63 | 156,90 | 163,15 | 3,97% | 7,00 |
| 30.05.2025 | 156,95 | 159,30 | 155,00 | 156,93 | -0,60% | - |
| 29.05.2025 | 159,52 | 159,65 | 156,05 | 157,88 | -0,11% | 252,00 |
| 28.05.2025 | 158,10 | 159,15 | 157,33 | 158,05 | 0,21% | - |
| 27.05.2025 | 156,88 | 158,70 | 154,90 | 157,73 | -0,11% | - |
| 26.05.2025 | 157,68 | 158,48 | 157,05 | 157,90 | -0,47% | - |
| 23.05.2025 | 158,23 | 160,20 | 156,25 | 158,65 | 1,29% | 97,00 |
| 22.05.2025 | 159,40 | 159,80 | 155,60 | 156,63 | -1,35% | - |
| 21.05.2025 | 157,93 | 158,90 | 155,95 | 158,77 | 0,89% | - |
| 20.05.2025 | 152,58 | 157,58 | 151,90 | 157,38 | 2,21% | - |
| 19.05.2025 | 154,58 | 155,68 | 151,90 | 153,98 | 0,34% | - |
| 16.05.2025 | 150,13 | 153,50 | 146,60 | 153,45 | 1,40% | 36,00 |
| 15.05.2025 | 145,00 | 151,45 | 143,90 | 151,33 | 1,95% | - |
| 14.05.2025 | 150,13 | 150,60 | 146,38 | 148,43 | -1,87% | 90,00 |
| 13.05.2025 | 154,93 | 155,38 | 149,93 | 151,25 | -1,79% | 600,00 |
| 12.05.2025 | 162,77 | 163,45 | 153,75 | 154,00 | -5,98% | 21,00 |
| 09.05.2025 | 160,15 | 163,85 | 158,65 | 163,80 | 2,87% | - |
| 08.05.2025 | 160,90 | 162,33 | 157,95 | 159,23 | -1,47% | - |
| 07.05.2025 | 160,70 | 162,30 | 158,38 | 161,60 | -0,42% | - |
| 06.05.2025 | 160,02 | 162,50 | 157,38 | 162,27 | 2,46% | - |
| 05.05.2025 | 156,43 | 159,20 | 154,50 | 158,38 | 1,42% | 30,00 |
| 02.05.2025 | 158,13 | 159,10 | 154,77 | 156,15 | -3,15% | - |
| 30.04.2025 | 157,10 | 161,38 | 155,08 | 161,23 | 1,70% | - |
| 29.04.2025 | 156,68 | 158,73 | 155,68 | 158,52 | 0,09% | - |
| 28.04.2025 | 156,80 | 158,58 | 154,93 | 158,38 | 0,62% | - |
| 25.04.2025 | 160,58 | 161,13 | 154,35 | 157,40 | -2,45% | - |
| 24.04.2025 | 160,80 | 161,70 | 159,02 | 161,35 | 1,26% | 94,00 |
| 23.04.2025 | 158,50 | 160,00 | 152,58 | 159,35 | 0,38% | - |
| 22.04.2025 | 164,60 | 165,48 | 157,95 | 158,75 | -2,29% | - |
| 17.04.2025 | 164,18 | 167,93 | 161,20 | 162,48 | -0,73% | - |
| 16.04.2025 | 164,15 | 171,50 | 162,33 | 163,68 | -0,18% | 510,00 |
| 15.04.2025 | 160,88 | 164,60 | 160,08 | 163,98 | 2,44% | - |
| 14.04.2025 | 158,43 | 160,95 | 155,55 | 160,08 | 1,11% | - |
| 11.04.2025 | 153,43 | 160,50 | 151,35 | 158,33 | 3,80% | - |
| 10.04.2025 | 151,50 | 154,52 | 147,77 | 152,52 | 1,46% | - |
| 09.04.2025 | 142,13 | 154,05 | 139,90 | 150,33 | 5,84% | 1,00 |
| 08.04.2025 | 145,55 | 150,55 | 140,38 | 142,02 | -1,27% | 4,00 |
| 07.04.2025 | 138,20 | 147,27 | 132,40 | 143,85 | 1,20% | 84,00 |
| 04.04.2025 | 150,63 | 150,90 | 141,48 | 142,15 | -6,28% | 195,00 |
| 03.04.2025 | 148,33 | 153,00 | 142,35 | 151,68 | 0,00% | 40,00 |
| 02.04.2025 | 152,43 | 153,08 | 149,15 | 151,68 | -0,36% | 750,00 |
| 01.04.2025 | 151,68 | 152,48 | 149,73 | 152,23 | 0,68% | 47,00 |
| 31.03.2025 | 151,77 | 152,65 | 148,00 | 151,20 | 1,20% | - |
| 28.03.2025 | 151,60 | 151,93 | 148,15 | 149,40 | 1,24% | - |
| 27.03.2025 | 148,70 | 151,75 | 144,98 | 147,58 | 1,18% | 15,00 |
| 26.03.2025 | 148,58 | 150,30 | 145,63 | 145,85 | -1,32% | 8,00 |
| 25.03.2025 | 146,38 | 150,00 | 145,77 | 147,80 | 1,84% | - |
| 24.03.2025 | 145,88 | 147,15 | 144,27 | 145,13 | 0,14% | 45,00 |
| 21.03.2025 | 142,68 | 144,93 | 141,08 | 144,93 | 1,61% | - |
| 20.03.2025 | 142,20 | 144,85 | 141,35 | 142,63 | 1,03% | 14,00 |
| 19.03.2025 | 142,02 | 142,93 | 140,27 | 141,18 | -0,19% | - |
| 18.03.2025 | 142,80 | 145,13 | 141,00 | 141,45 | 0,34% | - |
| 17.03.2025 | 141,83 | 143,08 | 140,95 | 140,98 | -1,26% | 100,00 |
| 14.03.2025 | 142,38 | 143,05 | 140,35 | 142,77 | 0,62% | 600,00 |
| 13.03.2025 | 140,98 | 143,77 | 139,93 | 141,90 | -0,21% | 452,00 |
| 12.03.2025 | 140,98 | 142,50 | 139,10 | 142,20 | -0,39% | 40,00 |
| 11.03.2025 | 140,40 | 143,98 | 138,77 | 142,75 | 6,73% | - |
| 10.03.2025 | 142,05 | 144,23 | 117,70 | 133,75 | -5,94% | 42,00 |
| 07.03.2025 | 139,08 | 143,10 | 137,70 | 142,20 | 2,12% | 15,00 |
| 06.03.2025 | 139,35 | 139,43 | 137,35 | 139,25 | -0,23% | 20,00 |
| 05.03.2025 | 139,50 | 140,13 | 135,02 | 139,58 | 0,23% | - |
| 04.03.2025 | 140,73 | 142,68 | 139,25 | 139,25 | -1,14% | - |
| 03.03.2025 | 141,90 | 145,05 | 140,38 | 140,85 | -0,60% | 30,00 |
| 28.02.2025 | 138,95 | 141,83 | 137,20 | 141,70 | 1,65% | - |
| 27.02.2025 | 142,43 | 142,95 | 139,13 | 139,40 | -2,86% | 10,00 |
| 26.02.2025 | 143,50 | 145,13 | 142,02 | 143,50 | 0,05% | 16,00 |
| 25.02.2025 | 143,50 | 143,68 | 140,45 | 143,43 | -0,66% | - |
| 24.02.2025 | 141,90 | 144,77 | 141,00 | 144,38 | 1,73% | - |
| 21.02.2025 | 144,68 | 147,38 | 141,38 | 141,93 | -2,10% | 15,00 |
| 20.02.2025 | 143,63 | 145,13 | 140,70 | 144,98 | 1,26% | - |
| 19.02.2025 | 142,40 | 143,90 | 141,68 | 143,18 | 0,32% | - |
| 18.02.2025 | 141,70 | 143,30 | 139,93 | 142,73 | 1,12% | - |
| 17.02.2025 | 140,43 | 141,43 | 139,98 | 141,15 | 0,89% | 140,00 |
| 14.02.2025 | 147,15 | 149,70 | 139,77 | 139,90 | -4,65% | - |
| 13.02.2025 | 142,13 | 149,02 | 139,02 | 146,73 | 3,56% | - |
| 12.02.2025 | 139,55 | 142,48 | 137,63 | 141,68 | 1,36% | - |
| 11.02.2025 | 143,18 | 143,83 | 133,95 | 139,77 | -2,03% | 56,00 |
| 10.02.2025 | 141,73 | 143,75 | 141,35 | 142,68 | 1,98% | - |
| 07.02.2025 | 139,93 | 142,83 | 139,33 | 139,90 | 0,25% | 186,00 |
| 06.02.2025 | 139,27 | 140,38 | 138,58 | 139,55 | 0,25% | - |
| 05.02.2025 | 137,63 | 140,35 | 136,15 | 139,20 | 1,79% | 30,00 |
| 04.02.2025 | 136,38 | 137,60 | 134,95 | 136,75 | -0,09% | - |
| 03.02.2025 | 135,18 | 138,40 | 134,48 | 136,88 | 1,54% | - |
| 31.01.2025 | 135,90 | 137,13 | 133,70 | 134,80 | -0,66% | - |
| 30.01.2025 | 132,70 | 136,15 | 132,23 | 135,70 | 2,73% | 20,00 |
| 29.01.2025 | 133,00 | 134,38 | 130,83 | 132,10 | -0,94% | - |
| 28.01.2025 | 132,48 | 133,77 | 132,08 | 133,35 | 1,04% | 8,00 |
| 27.01.2025 | 132,10 | 132,52 | 129,68 | 131,98 | -0,62% | 48,00 |
| 24.01.2025 | 133,98 | 134,93 | 131,83 | 132,80 | -0,36% | - |
| 23.01.2025 | 132,95 | 133,60 | 131,10 | 133,27 | 0,11% | 270,00 |
| 22.01.2025 | 135,45 | 136,23 | 132,75 | 133,13 | -1,43% | - |
| 21.01.2025 | 135,48 | 136,05 | 133,30 | 135,05 | 0,65% | 80,00 |
| 20.01.2025 | 135,08 | 135,27 | 133,90 | 134,18 | -0,52% | - |
| 17.01.2025 | 134,25 | 135,55 | 132,95 | 134,88 | 0,45% | - |
| 16.01.2025 | 132,80 | 135,77 | 132,80 | 134,27 | 1,07% | - |
| 15.01.2025 | 131,98 | 132,98 | 130,73 | 132,85 | 0,97% | - |