175,225€
-0,07%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 174,23 | 175,30 | 174,20 | 175,15 | -0,20% | - |
| 23.07.2026 | 176,05 | 176,83 | 172,83 | 175,50 | -0,03% | 5.780,00 |
| 22.07.2026 | 173,10 | 178,77 | 171,50 | 175,55 | 3,20% | 1.781,00 |
| 21.07.2026 | 166,40 | 170,73 | 166,30 | 170,10 | 3,85% | 1.599,00 |
| 20.07.2026 | 165,65 | 167,10 | 163,27 | 163,80 | -0,94% | 222,00 |
| 17.07.2026 | 168,05 | 168,95 | 165,15 | 165,35 | -1,05% | 260,00 |
| 16.07.2026 | 168,80 | 168,98 | 164,38 | 167,10 | -0,83% | 520,00 |
| 15.07.2026 | 168,80 | 171,45 | 167,27 | 168,50 | -0,30% | 1.197,00 |
| 14.07.2026 | 171,00 | 174,48 | 168,38 | 169,00 | -0,54% | 584,00 |
| 13.07.2026 | 171,08 | 171,93 | 167,85 | 169,93 | -1,42% | 1.424,00 |
| 10.07.2026 | 173,88 | 174,05 | 171,23 | 172,38 | -0,92% | 1.457,00 |
| 09.07.2026 | 168,35 | 174,45 | 167,88 | 173,98 | 3,70% | 1.476,00 |
| 08.07.2026 | 172,73 | 172,83 | 164,63 | 167,77 | -2,30% | 3.239,00 |
| 07.07.2026 | 175,85 | 178,35 | 170,90 | 171,73 | -2,68% | 732,00 |
| 06.07.2026 | 183,98 | 184,00 | 173,83 | 176,45 | -3,97% | 270,00 |
| 03.07.2026 | 180,45 | 185,45 | 180,02 | 183,75 | 2,87% | 5.310,00 |
| 02.07.2026 | 175,77 | 180,13 | 175,30 | 178,63 | 2,28% | 746,00 |
| 01.07.2026 | 173,80 | 180,00 | 173,27 | 174,65 | -0,04% | 1.004,00 |
| 30.06.2026 | 176,20 | 178,83 | 173,27 | 174,73 | -1,24% | 1.224,00 |
| 29.06.2026 | 180,63 | 186,23 | 175,55 | 176,93 | -3,15% | - |
| 26.06.2026 | 178,38 | 185,00 | 178,35 | 182,68 | 2,05% | 230,00 |
| 25.06.2026 | 177,90 | 182,40 | 177,02 | 179,00 | 0,53% | 821,00 |
| 24.06.2026 | 180,80 | 181,38 | 175,02 | 178,05 | -1,95% | 1.906,00 |
| 23.06.2026 | 184,80 | 186,83 | 181,25 | 181,60 | -3,35% | 540,00 |
| 22.06.2026 | 185,75 | 188,90 | 183,93 | 187,90 | 1,54% | 335,00 |
| 19.06.2026 | 184,77 | 186,70 | 184,40 | 185,05 | -1,33% | 255,00 |
| 18.06.2026 | 193,27 | 194,25 | 185,85 | 187,55 | -1,30% | 1.522,00 |
| 17.06.2026 | 190,25 | 196,48 | 188,93 | 190,02 | -0,43% | 266,00 |
| 16.06.2026 | 186,20 | 191,35 | 185,55 | 190,85 | 2,59% | 3.678,00 |
| 15.06.2026 | 185,38 | 189,48 | 183,58 | 186,02 | 3,68% | 2.530,00 |
| 12.06.2026 | 176,83 | 180,27 | 175,38 | 179,43 | 1,54% | 1.353,00 |
| 11.06.2026 | 170,52 | 177,20 | 169,98 | 176,70 | 3,47% | 2.370,00 |
| 10.06.2026 | 173,98 | 177,15 | 170,58 | 170,77 | -3,75% | 1.807,00 |
| 09.06.2026 | 178,90 | 180,48 | 173,70 | 177,43 | -0,55% | 2.885,00 |
| 08.06.2026 | 178,10 | 181,35 | 176,90 | 178,40 | -0,20% | 5.095,00 |
| 05.06.2026 | 188,18 | 189,18 | 178,38 | 178,75 | -5,72% | 2.836,00 |
| 04.06.2026 | 188,08 | 192,18 | 187,15 | 189,60 | 1,44% | 217,00 |
| 03.06.2026 | 187,63 | 189,68 | 186,48 | 186,90 | -0,99% | 578,00 |
| 02.06.2026 | 188,73 | 190,10 | 183,63 | 188,77 | 0,77% | 415,00 |
| 01.06.2026 | 192,00 | 192,33 | 184,35 | 187,33 | -2,66% | 758,00 |
| 29.05.2026 | 191,80 | 195,48 | 190,05 | 192,45 | 0,71% | 203,00 |
| 28.05.2026 | 185,90 | 192,10 | 183,77 | 191,10 | 1,89% | 588,00 |
| 27.05.2026 | 193,85 | 194,20 | 187,55 | 187,55 | -3,44% | 520,00 |
| 26.05.2026 | 191,98 | 195,58 | 191,58 | 194,23 | -0,37% | 443,00 |
| 25.05.2026 | 192,55 | 196,05 | 192,50 | 194,95 | 2,73% | 2.494,00 |
| 22.05.2026 | 190,85 | 191,88 | 187,20 | 189,77 | -0,76% | 292,00 |
| 21.05.2026 | 191,85 | 193,30 | 188,10 | 191,23 | -0,35% | 2.621,00 |
| 20.05.2026 | 189,18 | 192,25 | 187,38 | 191,90 | 1,75% | 511,00 |
| 19.05.2026 | 194,05 | 198,23 | 187,83 | 188,60 | -2,83% | 2.095,00 |
| 18.05.2026 | 197,77 | 200,05 | 193,02 | 194,10 | -1,17% | 1.587,00 |
| 15.05.2026 | 202,55 | 204,25 | 195,35 | 196,40 | -4,75% | 3.636,00 |
| 14.05.2026 | 209,90 | 211,80 | 205,75 | 206,20 | -1,43% | 3.168,00 |
| 13.05.2026 | 211,10 | 212,00 | 205,40 | 209,20 | 0,10% | 2.777,00 |
| 12.05.2026 | 207,95 | 210,35 | 203,75 | 209,00 | 0,46% | 2.305,00 |
| 11.05.2026 | 200,90 | 209,25 | 200,08 | 208,05 | 2,64% | 3.048,00 |
| 08.05.2026 | 200,65 | 203,35 | 199,13 | 202,70 | 2,24% | 2.178,00 |
| 07.05.2026 | 203,20 | 210,75 | 198,05 | 198,25 | -1,42% | 3.395,00 |
| 06.05.2026 | 198,55 | 205,65 | 197,50 | 201,10 | 4,13% | 6.534,00 |
| 05.05.2026 | 196,90 | 200,20 | 192,90 | 193,13 | -1,11% | 1.283,00 |
| 04.05.2026 | 197,40 | 199,23 | 194,58 | 195,30 | -1,82% | 1.424,00 |
| 30.04.2026 | 199,23 | 204,05 | 198,25 | 198,93 | 0,57% | 1.272,00 |
| 29.04.2026 | 202,50 | 203,00 | 196,33 | 197,80 | -2,22% | 725,00 |
| 28.04.2026 | 209,05 | 209,40 | 200,08 | 202,30 | -3,62% | 496,00 |
| 27.04.2026 | 214,90 | 215,65 | 209,90 | 209,90 | -2,53% | 81,00 |
| 24.04.2026 | 215,25 | 217,85 | 213,25 | 215,35 | 0,21% | 250,00 |
| 23.04.2026 | 214,20 | 216,55 | 208,30 | 214,90 | 0,05% | 1.968,00 |
| 22.04.2026 | 219,65 | 220,70 | 213,50 | 214,80 | -0,39% | 690,00 |
| 21.04.2026 | 223,50 | 224,95 | 215,50 | 215,65 | -3,94% | 2.185,00 |
| 20.04.2026 | 225,85 | 227,75 | 222,80 | 224,50 | -1,41% | 1.090,00 |
| 17.04.2026 | 222,45 | 233,00 | 221,55 | 227,70 | 2,85% | 75,00 |
| 16.04.2026 | 229,85 | 231,80 | 221,30 | 221,40 | -3,21% | 48,00 |
| 15.04.2026 | 228,65 | 234,75 | 225,00 | 228,75 | -0,65% | 329,00 |
| 14.04.2026 | 226,00 | 230,45 | 224,60 | 230,25 | 2,42% | 324,00 |
| 13.04.2026 | 226,65 | 228,20 | 223,50 | 224,80 | -0,79% | 2.226,00 |
| 10.04.2026 | 226,75 | 230,30 | 225,35 | 226,60 | -0,09% | 2.220,00 |
| 09.04.2026 | 229,65 | 233,30 | 226,70 | 226,80 | -1,33% | 1.860,00 |
| 08.04.2026 | 232,50 | 235,60 | 228,30 | 229,85 | 2,16% | 993,00 |
| 07.04.2026 | 226,05 | 227,00 | 221,65 | 225,00 | -1,23% | 2.604,00 |
| 02.04.2026 | 217,55 | 229,00 | 215,45 | 227,80 | -0,20% | 130,00 |
| 01.04.2026 | 220,15 | 231,10 | 220,00 | 228,25 | 3,68% | 688,00 |
| 31.03.2026 | 211,40 | 220,65 | 209,90 | 220,15 | 6,10% | 2.638,00 |
| 30.03.2026 | 206,50 | 210,90 | 205,65 | 207,50 | 0,75% | 1.961,00 |
| 27.03.2026 | 204,80 | 206,40 | 199,08 | 205,95 | 2,18% | 945,00 |
| 26.03.2026 | 197,98 | 205,50 | 196,02 | 201,55 | -0,02% | 742,00 |
| 25.03.2026 | 203,15 | 206,95 | 197,75 | 201,60 | 1,99% | 1.360,00 |
| 24.03.2026 | 193,83 | 198,23 | 188,23 | 197,68 | 2,74% | 1.950,00 |
| 23.03.2026 | 179,95 | 195,18 | 174,25 | 192,40 | 3,14% | 4.755,00 |
| 20.03.2026 | 196,52 | 199,68 | 185,27 | 186,55 | -4,54% | 1.156,00 |
| 19.03.2026 | 207,75 | 208,70 | 190,85 | 195,43 | -7,58% | 6.507,00 |
| 18.03.2026 | 221,80 | 222,10 | 209,95 | 211,45 | -4,64% | 335,00 |
| 17.03.2026 | 216,80 | 225,00 | 215,10 | 221,75 | 1,98% | 405,00 |
| 16.03.2026 | 225,20 | 225,55 | 214,70 | 217,45 | -4,12% | 2.118,00 |
| 13.03.2026 | 235,15 | 236,40 | 225,85 | 226,80 | -3,14% | 95,00 |
| 12.03.2026 | 238,25 | 240,45 | 234,00 | 234,15 | -1,72% | 240,00 |
| 11.03.2026 | 243,35 | 244,35 | 233,90 | 238,25 | -1,85% | 412,00 |
| 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 |