233,392$
1,17%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 223,22 | 237,33 | 223,22 | 230,69 | -0,99% | 1.587.666,00 |
| 25.03.2026 | 235,00 | 236,60 | 228,83 | 232,99 | 2,47% | 1.340.465,00 |
| 24.03.2026 | 218,99 | 227,45 | 217,00 | 227,38 | 2,04% | 1.474.351,00 |
| 23.03.2026 | 219,88 | 226,57 | 219,00 | 222,84 | 3,55% | 1.514.437,00 |
| 20.03.2026 | 225,20 | 226,00 | 213,76 | 215,21 | -4,38% | 5.884.605,00 |
| 19.03.2026 | 227,13 | 228,60 | 220,44 | 225,07 | -7,20% | 2.060.875,00 |
| 18.03.2026 | 247,50 | 249,75 | 240,72 | 242,52 | -5,20% | 1.263.311,00 |
| 17.03.2026 | 254,82 | 259,74 | 252,50 | 255,82 | 2,22% | 1.177.870,00 |
| 16.03.2026 | 255,44 | 257,87 | 246,33 | 250,27 | -3,41% | 1.547.980,00 |
| 13.03.2026 | 269,83 | 271,79 | 257,96 | 259,11 | -3,97% | 1.002.953,00 |
| 12.03.2026 | 274,07 | 276,92 | 269,43 | 269,83 | -2,18% | 745.568,00 |
| 11.03.2026 | 275,02 | 279,40 | 270,31 | 275,84 | -2,08% | 590.951,00 |
| 10.03.2026 | 285,25 | 288,00 | 280,81 | 281,69 | -0,06% | 724.476,00 |
| 09.03.2026 | 271,39 | 282,48 | 264,14 | 281,86 | 0,72% | 774.297,00 |
| 06.03.2026 | 270,15 | 281,54 | 267,98 | 279,84 | 1,22% | 715.227,00 |
| 05.03.2026 | 279,01 | 280,51 | 267,28 | 276,47 | -1,68% | 746.832,00 |
| 04.03.2026 | 285,75 | 288,00 | 279,45 | 281,20 | 0,07% | 883.703,00 |
| 03.03.2026 | 291,00 | 291,42 | 275,52 | 280,99 | -7,66% | 1.357.516,00 |
| 02.03.2026 | 300,00 | 304,70 | 293,02 | 304,29 | 1,50% | 881.686,00 |
| 27.02.2026 | 294,38 | 300,50 | 293,10 | 299,79 | 1,84% | 961.984,00 |
| 26.02.2026 | 285,75 | 294,68 | 282,00 | 294,38 | 2,41% | 595.880,00 |
| 25.02.2026 | 291,66 | 292,23 | 286,00 | 287,44 | -0,21% | 776.829,00 |
| 24.02.2026 | 282,24 | 292,24 | 281,10 | 288,04 | 0,99% | 885.138,00 |
| 23.02.2026 | 287,00 | 294,50 | 283,45 | 285,21 | -0,12% | 837.657,00 |
| 20.02.2026 | 271,51 | 286,99 | 271,10 | 285,54 | 5,06% | 1.071.107,00 |
| 19.02.2026 | 273,10 | 279,98 | 268,00 | 271,78 | -2,16% | 1.067.400,00 |
| 18.02.2026 | 283,45 | 285,99 | 275,14 | 277,77 | -0,47% | 1.166.073,00 |
| 17.02.2026 | 279,22 | 283,00 | 272,54 | 279,07 | -2,46% | 876.868,00 |
| 13.02.2026 | 277,59 | 286,39 | 274,23 | 286,10 | 4,89% | 713.987,00 |
| 12.02.2026 | 283,79 | 288,89 | 272,53 | 272,76 | -4,37% | 776.684,00 |
| 11.02.2026 | 286,99 | 288,95 | 278,02 | 285,22 | 0,70% | 821.813,00 |
| 10.02.2026 | 278,86 | 285,29 | 278,66 | 283,23 | 1,44% | 712.062,00 |
| 09.02.2026 | 267,96 | 279,86 | 267,96 | 279,21 | 5,06% | 877.285,00 |
| 06.02.2026 | 262,12 | 267,47 | 259,23 | 265,77 | 4,79% | 1.329.779,00 |
| 05.02.2026 | 259,51 | 267,48 | 253,20 | 253,63 | -4,61% | 870.489,00 |
| 04.02.2026 | 270,59 | 270,59 | 256,95 | 265,89 | 0,27% | 876.819,00 |
| 03.02.2026 | 275,66 | 275,66 | 258,60 | 265,17 | 2,20% | 1.181.367,00 |
| 02.02.2026 | 262,14 | 269,98 | 255,38 | 259,46 | -1,46% | 1.286.811,00 |
| 30.01.2026 | 270,41 | 279,83 | 258,59 | 263,31 | -9,82% | 2.071.050,00 |
| 29.01.2026 | 305,28 | 306,25 | 286,16 | 291,98 | -3,06% | 1.016.550,00 |
| 28.01.2026 | 298,53 | 302,53 | 292,39 | 301,21 | 2,55% | 832.182,00 |
| 27.01.2026 | 289,24 | 294,09 | 281,70 | 293,73 | 1,14% | 1.008.196,00 |
| 26.01.2026 | 299,01 | 299,60 | 289,30 | 290,43 | -0,91% | 1.150.185,00 |
| 23.01.2026 | 290,71 | 293,99 | 288,00 | 293,09 | 1,83% | 689.084,00 |
| 22.01.2026 | 281,00 | 292,16 | 280,00 | 287,83 | 2,97% | 849.374,00 |
| 21.01.2026 | 282,38 | 283,44 | 275,00 | 279,54 | 0,66% | 1.397.504,00 |
| 20.01.2026 | 274,89 | 277,89 | 265,70 | 277,70 | 0,72% | 1.463.807,00 |
| 19.01.2026 | 269,04 | 278,85 | 268,89 | 275,72 | 4,00% | - |
| 16.01.2026 | 257,80 | 265,48 | 254,56 | 265,12 | 2,30% | 865.488,00 |
| 15.01.2026 | 253,08 | 259,92 | 251,76 | 259,15 | 1,95% | 729.377,00 |
| 14.01.2026 | 256,10 | 256,92 | 249,50 | 254,19 | 0,08% | 806.533,00 |
| 13.01.2026 | 249,78 | 255,36 | 247,27 | 253,98 | 2,83% | 985.591,00 |
| 12.01.2026 | 253,10 | 253,61 | 246,96 | 246,98 | 0,73% | 1.313.743,00 |
| 09.01.2026 | 247,32 | 248,08 | 242,31 | 245,20 | 0,56% | 854.483,00 |
| 08.01.2026 | 238,68 | 244,50 | 237,14 | 243,84 | 0,46% | 744.384,00 |
| 07.01.2026 | 240,00 | 244,39 | 235,00 | 242,72 | -0,69% | 1.207.189,00 |
| 06.01.2026 | 231,22 | 244,86 | 231,22 | 244,40 | 6,58% | 1.217.737,00 |
| 05.01.2026 | 223,15 | 232,74 | 223,00 | 229,31 | 3,70% | 889.758,00 |
| 02.01.2026 | 224,00 | 224,25 | 216,53 | 221,12 | -0,53% | 583.956,00 |
| 31.12.2025 | 223,00 | 225,99 | 221,34 | 222,29 | -1,20% | 584.203,00 |
| 30.12.2025 | 228,99 | 231,05 | 224,69 | 225,00 | -0,14% | 722.559,00 |
| 29.12.2025 | 225,16 | 228,55 | 222,50 | 225,32 | -3,43% | 922.964,00 |
| 26.12.2025 | 234,53 | 235,52 | 231,21 | 233,32 | 0,09% | 542.811,00 |
| 24.12.2025 | 233,39 | 234,00 | 230,01 | 233,11 | -0,05% | 343.930,00 |
| 23.12.2025 | 233,68 | 234,22 | 230,35 | 233,22 | 0,67% | 738.446,00 |
| 22.12.2025 | 232,11 | 234,38 | 229,56 | 231,67 | 1,77% | 773.716,00 |
| 19.12.2025 | 224,39 | 229,89 | 224,29 | 227,64 | 1,82% | 2.699.052,00 |
| 18.12.2025 | 221,80 | 227,71 | 221,00 | 223,58 | 0,58% | 1.581.212,00 |
| 17.12.2025 | 220,12 | 222,49 | 217,73 | 222,29 | 1,93% | 1.732.470,00 |
| 16.12.2025 | 216,28 | 220,98 | 216,13 | 218,09 | 0,97% | 1.370.458,00 |
| 15.12.2025 | 220,58 | 222,00 | 214,72 | 216,00 | -1,26% | 1.283.759,00 |
| 12.12.2025 | 222,99 | 224,77 | 216,77 | 218,75 | 0,11% | 1.143.845,00 |
| 11.12.2025 | 210,00 | 219,29 | 209,00 | 218,52 | 4,35% | 924.302,00 |
| 10.12.2025 | 203,17 | 209,60 | 202,14 | 209,42 | 3,09% | 1.089.562,00 |
| 09.12.2025 | 199,46 | 203,31 | 199,00 | 203,14 | 2,43% | 505.755,00 |
| 08.12.2025 | 203,42 | 204,36 | 198,14 | 198,33 | -1,65% | 754.518,00 |
| 05.12.2025 | 204,13 | 207,66 | 201,30 | 201,66 | -0,71% | 573.384,00 |
| 04.12.2025 | 197,91 | 203,36 | 196,00 | 203,11 | 1,23% | 594.886,00 |
| 03.12.2025 | 201,51 | 202,88 | 199,27 | 200,64 | 0,22% | 612.026,00 |
| 02.12.2025 | 199,53 | 200,92 | 195,25 | 200,19 | -0,53% | 613.873,00 |
| 01.12.2025 | 204,41 | 205,69 | 199,33 | 201,25 | -1,27% | 716.566,00 |
| 28.11.2025 | 201,30 | 203,96 | 201,30 | 203,84 | 1,39% | 523.101,00 |
| 26.11.2025 | 194,81 | 201,64 | 194,69 | 201,05 | 4,51% | 739.404,00 |
| 25.11.2025 | 190,88 | 193,44 | 190,00 | 192,38 | 0,79% | 685.651,00 |
| 24.11.2025 | 185,94 | 191,09 | 185,27 | 190,87 | 3,40% | 764.613,00 |
| 21.11.2025 | 183,79 | 187,41 | 182,90 | 184,60 | 0,44% | 1.205.849,00 |
| 20.11.2025 | 189,22 | 191,52 | 182,05 | 183,79 | -2,46% | 834.210,00 |
| 19.11.2025 | 189,15 | 191,30 | 187,20 | 188,43 | 1,58% | 680.949,00 |
| 18.11.2025 | 186,10 | 187,34 | 183,31 | 185,50 | 0,78% | 849.575,00 |
| 17.11.2025 | 185,91 | 187,62 | 183,06 | 184,07 | -0,95% | 725.660,00 |
| 14.11.2025 | 181,64 | 188,00 | 181,01 | 185,83 | -1,92% | 659.311,00 |
| 13.11.2025 | 194,90 | 195,00 | 187,56 | 189,47 | -2,09% | 935.597,00 |
| 12.11.2025 | 188,00 | 194,59 | 186,50 | 193,51 | 3,28% | 970.457,00 |
| 11.11.2025 | 185,94 | 187,77 | 185,00 | 187,36 | 1,42% | 1.094.338,00 |
| 10.11.2025 | 180,22 | 185,30 | 177,49 | 184,73 | 5,07% | 1.474.292,00 |
| 07.11.2025 | 171,00 | 176,73 | 170,89 | 175,82 | 3,62% | 1.261.801,00 |
| 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 |