201,091$
0,50%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 201,50 | 203,18 | 197,71 | 200,09 | -0,24% | 1.084.858,00 |
| 30.09.2025 | 197,29 | 202,38 | 195,48 | 200,58 | 1,05% | 983.991,00 |
| 29.09.2025 | 200,00 | 201,00 | 196,33 | 198,50 | 0,91% | 1.142.457,00 |
| 26.09.2025 | 193,40 | 198,13 | 193,09 | 196,71 | 1,86% | 1.285.714,00 |
| 25.09.2025 | 189,91 | 193,56 | 188,95 | 193,11 | 1,93% | 1.129.980,00 |
| 24.09.2025 | 191,91 | 193,31 | 189,05 | 189,46 | -1,28% | 751.538,00 |
| 23.09.2025 | 192,92 | 194,76 | 191,65 | 191,92 | 0,21% | 930.655,00 |
| 22.09.2025 | 195,00 | 195,31 | 188,45 | 191,52 | -0,08% | 1.352.056,00 |
| 19.09.2025 | 187,66 | 192,66 | 186,40 | 191,67 | 1,94% | 4.324.435,00 |
| 18.09.2025 | 186,25 | 188,14 | 183,58 | 188,02 | -0,04% | 812.658,00 |
| 17.09.2025 | 189,39 | 192,11 | 186,66 | 188,10 | -1,31% | 993.733,00 |
| 16.09.2025 | 196,00 | 196,00 | 190,47 | 190,59 | -2,48% | 946.172,00 |
| 15.09.2025 | 190,48 | 195,86 | 189,27 | 195,43 | 3,23% | 1.133.927,00 |
| 12.09.2025 | 189,96 | 191,13 | 187,83 | 189,32 | 0,07% | 616.647,00 |
| 11.09.2025 | 184,80 | 189,20 | 184,20 | 189,19 | 1,62% | 603.867,00 |
| 10.09.2025 | 185,40 | 188,40 | 185,26 | 186,18 | 0,63% | 627.097,00 |
| 09.09.2025 | 187,03 | 187,84 | 183,85 | 185,01 | -0,76% | 723.939,00 |
| 08.09.2025 | 187,61 | 187,91 | 185,13 | 186,43 | 0,85% | 765.342,00 |
| 05.09.2025 | 183,38 | 185,68 | 181,10 | 184,86 | 2,44% | 947.967,00 |
| 04.09.2025 | 179,14 | 181,10 | 177,62 | 180,46 | -0,25% | 558.412,00 |
| 03.09.2025 | 184,34 | 185,38 | 179,82 | 180,91 | -1,13% | 913.776,00 |
| 02.09.2025 | 181,08 | 184,11 | 179,00 | 182,97 | 1,89% | 939.647,00 |
| 29.08.2025 | 176,40 | 180,20 | 176,14 | 179,58 | 2,02% | 688.686,00 |
| 28.08.2025 | 177,29 | 177,29 | 174,72 | 176,03 | -0,53% | 475.377,00 |
| 27.08.2025 | 176,41 | 177,32 | 174,95 | 176,97 | -0,52% | 597.115,00 |
| 26.08.2025 | 174,95 | 179,11 | 174,95 | 177,89 | 1,91% | 743.455,00 |
| 25.08.2025 | 177,35 | 178,93 | 174,02 | 174,55 | -1,63% | 652.918,00 |
| 22.08.2025 | 174,48 | 177,78 | 173,27 | 177,44 | 1,54% | 635.474,00 |
| 21.08.2025 | 169,38 | 175,01 | 169,00 | 174,75 | 2,97% | 717.578,00 |
| 20.08.2025 | 167,99 | 169,87 | 167,28 | 169,71 | 1,80% | 590.444,00 |
| 19.08.2025 | 171,68 | 171,68 | 166,52 | 166,71 | -2,82% | 815.688,00 |
| 18.08.2025 | 171,00 | 172,78 | 170,60 | 171,55 | 0,06% | 573.011,00 |
| 15.08.2025 | 169,18 | 172,32 | 168,00 | 171,45 | 1,08% | 955.179,00 |
| 14.08.2025 | 171,85 | 172,67 | 168,72 | 169,61 | -1,54% | 652.604,00 |
| 13.08.2025 | 173,88 | 174,14 | 170,51 | 172,26 | -0,05% | 867.084,00 |
| 12.08.2025 | 171,78 | 172,42 | 169,32 | 172,34 | 1,02% | 611.234,00 |
| 11.08.2025 | 165,95 | 172,32 | 164,13 | 170,60 | 0,96% | 942.732,00 |
| 08.08.2025 | 167,88 | 170,68 | 166,66 | 168,97 | 2,20% | 1.015.623,00 |
| 07.08.2025 | 162,81 | 166,90 | 162,02 | 165,33 | 2,48% | 1.187.599,00 |
| 06.08.2025 | 161,15 | 161,86 | 160,08 | 161,33 | 0,72% | 1.130.283,00 |
| 05.08.2025 | 157,00 | 161,84 | 156,44 | 160,18 | 2,40% | 1.411.448,00 |
| 04.08.2025 | 154,62 | 157,00 | 154,32 | 156,43 | 2,48% | 710.491,00 |
| 01.08.2025 | 154,67 | 155,28 | 151,50 | 152,64 | 0,81% | 881.181,00 |
| 31.07.2025 | 152,03 | 154,42 | 150,99 | 151,42 | -0,45% | 915.824,00 |
| 30.07.2025 | 151,60 | 153,55 | 151,01 | 152,11 | -0,42% | 1.083.320,00 |
| 29.07.2025 | 151,80 | 153,32 | 150,75 | 152,75 | 0,54% | 775.374,00 |
| 28.07.2025 | 154,10 | 154,52 | 151,53 | 151,93 | -1,97% | 674.190,00 |
| 25.07.2025 | 154,69 | 156,35 | 153,50 | 154,99 | -0,37% | 652.151,00 |
| 24.07.2025 | 155,82 | 157,35 | 154,45 | 155,57 | -1,07% | 587.566,00 |
| 23.07.2025 | 158,09 | 158,09 | 155,73 | 157,26 | -0,53% | 847.576,00 |
| 22.07.2025 | 158,32 | 159,86 | 156,91 | 158,09 | 0,39% | 1.228.367,00 |
| 21.07.2025 | 157,00 | 159,38 | 156,82 | 157,48 | 1,76% | 846.659,00 |
| 18.07.2025 | 156,80 | 156,90 | 154,48 | 154,76 | -0,23% | 674.819,00 |
| 17.07.2025 | 156,00 | 156,02 | 152,68 | 155,11 | -1,62% | 1.106.442,00 |
| 16.07.2025 | 158,08 | 159,68 | 156,19 | 157,67 | -0,09% | 791.431,00 |
| 15.07.2025 | 160,17 | 160,48 | 155,77 | 157,81 | -1,26% | 1.001.641,00 |
| 14.07.2025 | 159,96 | 162,44 | 159,00 | 159,82 | -0,09% | 1.289.313,00 |
| 11.07.2025 | 161,26 | 161,73 | 158,70 | 159,96 | 0,11% | 1.134.376,00 |
| 10.07.2025 | 160,72 | 161,13 | 157,77 | 159,79 | -0,37% | 840.036,00 |
| 09.07.2025 | 161,00 | 161,25 | 158,08 | 160,39 | 0,10% | 990.495,00 |
| 08.07.2025 | 167,50 | 167,51 | 158,66 | 160,23 | -4,76% | 1.916.468,00 |
| 07.07.2025 | 166,93 | 168,63 | 156,64 | 168,24 | -6,44% | 3.050.380,00 |
| 03.07.2025 | 178,25 | 180,27 | 177,58 | 179,82 | 0,29% | 251.305,00 |
| 02.07.2025 | 179,18 | 180,59 | 177,93 | 179,30 | 0,95% | 421.895,00 |
| 01.07.2025 | 179,84 | 180,62 | 177,33 | 177,62 | -0,10% | 369.323,00 |
| 30.06.2025 | 176,50 | 178,08 | 174,38 | 177,80 | 1,32% | 419.314,00 |
| 27.06.2025 | 175,88 | 176,47 | 172,31 | 175,48 | -2,49% | 712.081,00 |
| 26.06.2025 | 177,55 | 180,02 | 176,68 | 179,96 | 1,86% | 432.680,00 |
| 25.06.2025 | 176,87 | 178,83 | 176,42 | 176,68 | -0,82% | 459.010,00 |
| 24.06.2025 | 178,51 | 179,63 | 175,00 | 178,14 | -2,69% | 519.053,00 |
| 23.06.2025 | 180,00 | 185,37 | 180,00 | 183,07 | 2,07% | 485.759,00 |
| 20.06.2025 | 177,86 | 182,08 | 177,86 | 179,35 | 0,12% | 1.144.401,00 |
| 18.06.2025 | 179,12 | 180,67 | 178,00 | 179,13 | -0,37% | 344.485,00 |
| 17.06.2025 | 180,22 | 181,39 | 177,95 | 179,80 | 0,06% | 480.353,00 |
| 16.06.2025 | 181,37 | 182,34 | 179,27 | 179,70 | -1,42% | 791.447,00 |
| 13.06.2025 | 180,02 | 183,48 | 179,59 | 182,29 | 1,82% | 1.697.545,00 |
| 12.06.2025 | 176,72 | 179,58 | 176,02 | 179,03 | 2,56% | 406.212,00 |
| 11.06.2025 | 173,66 | 174,66 | 172,29 | 174,56 | 0,52% | 603.741,00 |
| 10.06.2025 | 176,96 | 177,24 | 172,89 | 173,66 | -1,76% | 410.303,00 |
| 09.06.2025 | 176,26 | 177,86 | 173,91 | 176,77 | 0,48% | 490.970,00 |
| 06.06.2025 | 183,71 | 183,72 | 175,42 | 175,93 | -4,35% | 682.140,00 |
| 05.06.2025 | 185,48 | 187,62 | 182,61 | 183,93 | -0,01% | 504.732,00 |
| 04.06.2025 | 186,02 | 186,71 | 183,70 | 183,94 | -0,77% | 399.335,00 |
| 03.06.2025 | 183,92 | 186,10 | 182,49 | 185,37 | -0,72% | 374.577,00 |
| 02.06.2025 | 180,02 | 187,30 | 179,99 | 186,71 | 4,82% | 603.046,00 |
| 30.05.2025 | 178,94 | 180,10 | 176,60 | 178,12 | -0,71% | 824.841,00 |
| 29.05.2025 | 178,64 | 180,56 | 177,00 | 179,40 | 0,52% | 334.502,00 |
| 28.05.2025 | 179,01 | 179,91 | 177,60 | 178,48 | -0,11% | 296.887,00 |
| 27.05.2025 | 178,23 | 180,00 | 178,13 | 178,68 | -1,06% | 323.465,00 |
| 23.05.2025 | 179,43 | 181,69 | 176,57 | 180,59 | 2,18% | 389.221,00 |
| 22.05.2025 | 179,60 | 179,60 | 175,34 | 176,73 | -1,65% | 463.374,00 |
| 21.05.2025 | 177,56 | 179,98 | 176,94 | 179,70 | 1,21% | 395.559,00 |
| 20.05.2025 | 172,78 | 177,69 | 172,78 | 177,56 | 2,58% | 479.111,00 |
| 19.05.2025 | 172,57 | 173,12 | 170,70 | 173,10 | 1,15% | 386.853,00 |
| 16.05.2025 | 167,13 | 171,19 | 166,01 | 171,14 | 1,09% | 606.842,00 |
| 15.05.2025 | 166,46 | 169,32 | 165,80 | 169,29 | 2,21% | 416.321,00 |
| 14.05.2025 | 165,91 | 166,52 | 164,20 | 165,63 | -2,14% | 655.570,00 |
| 13.05.2025 | 170,64 | 171,13 | 167,66 | 169,26 | -0,94% | 593.626,00 |
| 12.05.2025 | 176,23 | 178,99 | 170,42 | 170,87 | -7,34% | 743.784,00 |
| 09.05.2025 | 181,02 | 184,48 | 178,56 | 184,41 | 3,18% | 439.468,00 |