150,000€
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 150,20 | 154,10 | 148,90 | 150,00 | 0,00% | 17,00 |
| 28.08.2025 | 152,15 | 153,35 | 148,52 | 150,00 | -1,19% | - |
| 27.08.2025 | 152,50 | 153,45 | 150,88 | 151,80 | 0,86% | 50,00 |
| 26.08.2025 | 150,90 | 153,70 | 149,25 | 150,50 | 0,05% | - |
| 25.08.2025 | 151,13 | 152,52 | 149,25 | 150,43 | -0,63% | 132,00 |
| 22.08.2025 | 150,55 | 151,60 | 148,18 | 151,38 | 0,56% | 40,00 |
| 21.08.2025 | 145,10 | 150,68 | 144,25 | 150,52 | 3,92% | - |
| 20.08.2025 | 143,38 | 145,93 | 143,30 | 144,85 | 1,17% | - |
| 19.08.2025 | 147,43 | 148,10 | 142,90 | 143,18 | -2,68% | 30,00 |
| 18.08.2025 | 147,73 | 148,08 | 145,68 | 147,13 | 0,41% | - |
| 15.08.2025 | 145,70 | 147,13 | 143,60 | 146,52 | 0,67% | 30,00 |
| 14.08.2025 | 147,23 | 148,98 | 144,98 | 145,55 | -1,17% | - |
| 13.08.2025 | 147,68 | 148,68 | 145,58 | 147,27 | -0,24% | - |
| 12.08.2025 | 147,40 | 147,80 | 145,45 | 147,63 | 0,41% | 20,00 |
| 11.08.2025 | 143,75 | 148,40 | 141,63 | 147,02 | 1,31% | 5,00 |
| 08.08.2025 | 141,65 | 146,45 | 141,38 | 145,13 | 2,27% | 10,00 |
| 07.08.2025 | 138,70 | 143,52 | 137,40 | 141,90 | 2,49% | 60,00 |
| 06.08.2025 | 138,30 | 139,80 | 137,13 | 138,45 | 0,04% | - |
| 05.08.2025 | 135,33 | 139,63 | 134,50 | 138,40 | 2,29% | 45,00 |
| 04.08.2025 | 131,88 | 135,83 | 131,80 | 135,30 | 2,50% | 404,00 |
| 01.08.2025 | 132,80 | 134,98 | 131,43 | 132,00 | -0,53% | 40,00 |
| 31.07.2025 | 134,70 | 135,33 | 132,02 | 132,70 | -0,32% | 100,00 |
| 30.07.2025 | 132,13 | 133,77 | 131,48 | 133,13 | 0,76% | - |
| 29.07.2025 | 131,50 | 132,98 | 130,88 | 132,13 | 0,78% | 200,00 |
| 28.07.2025 | 132,60 | 135,00 | 130,23 | 131,10 | -0,70% | - |
| 25.07.2025 | 132,10 | 133,25 | 130,90 | 132,02 | -0,25% | - |
| 24.07.2025 | 133,20 | 133,90 | 131,45 | 132,35 | -0,90% | 20,00 |
| 23.07.2025 | 134,55 | 135,93 | 132,60 | 133,55 | -0,69% | 120,00 |
| 22.07.2025 | 134,00 | 136,08 | 133,95 | 134,48 | -0,26% | 40,00 |
| 21.07.2025 | 134,20 | 136,40 | 133,00 | 134,83 | 1,26% | - |
| 18.07.2025 | 133,45 | 134,65 | 132,75 | 133,15 | -0,45% | 140,00 |
| 17.07.2025 | 135,52 | 135,55 | 131,75 | 133,75 | -1,27% | 62,00 |
| 16.07.2025 | 136,13 | 137,48 | 135,00 | 135,48 | -0,40% | 64,00 |
| 15.07.2025 | 137,70 | 139,20 | 134,15 | 136,02 | -0,77% | 40,00 |
| 14.07.2025 | 137,30 | 139,02 | 136,27 | 137,08 | 0,13% | 1.097,00 |
| 11.07.2025 | 137,05 | 138,85 | 135,77 | 136,90 | 0,18% | - |
| 10.07.2025 | 137,33 | 138,58 | 135,05 | 136,65 | -0,18% | - |
| 09.07.2025 | 136,02 | 137,55 | 135,00 | 136,90 | 0,18% | - |
| 08.07.2025 | 143,23 | 144,65 | 135,55 | 136,65 | -4,81% | 400,00 |
| 07.07.2025 | 151,48 | 151,68 | 134,08 | 143,55 | -5,98% | 100,00 |
| 04.07.2025 | 152,93 | 153,23 | 152,30 | 152,68 | -0,13% | - |
| 03.07.2025 | 151,90 | 153,20 | 150,40 | 152,88 | 0,63% | - |
| 02.07.2025 | 150,73 | 153,35 | 150,30 | 151,93 | 0,83% | - |
| 01.07.2025 | 152,02 | 153,75 | 150,45 | 150,68 | -0,18% | - |
| 30.06.2025 | 150,70 | 151,30 | 148,88 | 150,95 | 0,70% | - |
| 27.06.2025 | 151,93 | 153,48 | 147,70 | 149,90 | -2,49% | - |
| 26.06.2025 | 150,75 | 153,73 | 149,43 | 153,73 | 1,44% | - |
| 25.06.2025 | 153,85 | 154,40 | 151,35 | 151,55 | -1,27% | - |
| 24.06.2025 | 155,13 | 156,65 | 151,27 | 153,50 | -2,88% | 200,00 |
| 23.06.2025 | 155,30 | 160,70 | 155,05 | 158,05 | 1,46% | - |
| 20.06.2025 | 154,33 | 158,18 | 153,88 | 155,77 | -0,13% | - |
| 19.06.2025 | 156,25 | 156,77 | 155,23 | 155,98 | -0,08% | - |
| 18.06.2025 | 156,30 | 157,02 | 154,73 | 156,10 | -0,26% | - |
| 17.06.2025 | 155,95 | 157,25 | 154,50 | 156,50 | 0,63% | - |
| 16.06.2025 | 157,10 | 157,23 | 155,02 | 155,52 | -1,46% | - |
| 13.06.2025 | 157,40 | 159,27 | 156,00 | 157,83 | 2,07% | 130,00 |
| 12.06.2025 | 152,98 | 155,15 | 151,23 | 154,63 | 1,73% | 698,00 |
| 11.06.2025 | 152,73 | 153,38 | 150,15 | 152,00 | 0,02% | - |
| 10.06.2025 | 154,00 | 155,27 | 151,50 | 151,98 | -1,82% | - |
| 09.06.2025 | 154,10 | 155,60 | 152,60 | 154,80 | 0,28% | - |
| 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 |