174,746$
2,99%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 171,14 | 173,53 | 171,14 | 172,76 | 1,82% | - |
| 06.11.2025 | 172,37 | 175,49 | 169,54 | 169,67 | -2,11% | 1.344.930,00 |
| 05.11.2025 | 170,58 | 173,81 | 169,87 | 173,32 | 2,51% | 1.294.074,00 |
| 04.11.2025 | 171,71 | 172,46 | 168,88 | 169,08 | -3,20% | 1.211.939,00 |
| 03.11.2025 | 174,73 | 174,93 | 171,77 | 174,67 | -0,07% | 686.832,00 |
| 31.10.2025 | 177,29 | 177,43 | 174,01 | 174,79 | -1,70% | 1.342.514,00 |
| 30.10.2025 | 177,00 | 178,45 | 175,16 | 177,82 | 0,57% | 1.061.471,00 |
| 29.10.2025 | 183,41 | 183,53 | 175,93 | 176,82 | -2,09% | 1.216.878,00 |
| 28.10.2025 | 175,61 | 181,35 | 174,61 | 180,59 | 1,69% | 1.112.265,00 |
| 27.10.2025 | 178,73 | 181,22 | 175,12 | 177,59 | -2,67% | 1.007.492,00 |
| 24.10.2025 | 180,00 | 185,15 | 179,62 | 182,47 | -0,55% | 813.310,00 |
| 23.10.2025 | 186,36 | 186,36 | 182,04 | 183,48 | -0,05% | 1.242.145,00 |
| 22.10.2025 | 180,26 | 186,35 | 179,60 | 183,58 | -0,57% | 1.569.421,00 |
| 21.10.2025 | 185,75 | 188,00 | 183,14 | 184,64 | -4,88% | 1.862.375,00 |
| 20.10.2025 | 196,65 | 199,16 | 193,84 | 194,12 | 0,21% | 1.836.998,00 |
| 17.10.2025 | 203,42 | 203,56 | 193,32 | 193,71 | -6,26% | - |
| 16.10.2025 | 202,64 | 209,42 | 201,96 | 206,65 | 2,18% | 1.582.571,00 |
| 15.10.2025 | 202,01 | 203,77 | 199,79 | 202,24 | 1,28% | 1.346.568,00 |
| 14.10.2025 | 197,97 | 204,08 | 196,30 | 199,68 | 0,11% | 1.344.757,00 |
| 13.10.2025 | 198,77 | 201,11 | 196,56 | 199,47 | 2,57% | 783.022,00 |
| 10.10.2025 | 193,59 | 195,67 | 192,16 | 194,47 | 0,90% | 852.241,00 |
| 09.10.2025 | 206,00 | 206,49 | 190,51 | 192,73 | -6,09% | 1.257.042,00 |
| 08.10.2025 | 201,66 | 205,39 | 198,39 | 205,23 | 3,66% | 1.115.964,00 |
| 07.10.2025 | 204,41 | 204,88 | 196,73 | 197,99 | -2,74% | 1.194.111,00 |
| 06.10.2025 | 203,33 | 205,90 | 202,80 | 203,57 | 1,61% | 1.031.994,00 |
| 03.10.2025 | 199,70 | 200,90 | 198,16 | 200,34 | 0,66% | 992.229,00 |
| 02.10.2025 | 201,01 | 202,00 | 193,21 | 199,03 | -0,53% | 1.006.633,00 |
| 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% | 784.906,00 |
| 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 | -0,34% | 1.083.320,00 |
| 29.07.2025 | 151,80 | 153,32 | 150,75 | 152,63 | 0,46% | 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 | -0,12% | 369.323,00 |
| 30.06.2025 | 176,50 | 178,08 | 174,38 | 177,84 | 1,34% | 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 |