189,775€
-0,67%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 190,85 | 191,88 | 187,20 | 189,80 | -0,75% | 270,00 |
| 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 |
| 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 |