233,006$
-0,27%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 235,00 | 236,07 | 229,53 | 233,64 | -0,43% | 701.207,00 |
| 02.10.2026 | 235,05 | 237,33 | 232,93 | 234,64 | 0,99% | 490.615,00 |
| 01.10.2026 | 235,19 | 236,37 | 232,18 | 232,33 | -1,56% | 537.436,00 |
| 30.09.2026 | 240,70 | 243,12 | 235,98 | 236,00 | -1,23% | 702.045,00 |
| 29.09.2026 | 240,47 | 242,16 | 238,85 | 238,93 | -0,58% | 527.642,00 |
| 28.09.2026 | 242,67 | 246,94 | 239,61 | 240,32 | -4,82% | 765.071,00 |
| 25.09.2026 | 251,94 | 253,69 | 248,85 | 252,49 | 0,00% | 431.280,00 |
| 24.09.2026 | 250,96 | 253,03 | 247,95 | 252,49 | -0,11% | 438.241,00 |
| 23.09.2026 | 254,26 | 254,63 | 251,14 | 252,78 | -2,13% | 533.902,00 |
| 22.09.2026 | 251,25 | 259,88 | 250,34 | 258,29 | 3,27% | 1.031.853,00 |
| 21.09.2026 | 250,72 | 250,99 | 246,99 | 250,11 | 0,18% | 567.963,00 |
| 18.09.2026 | 254,05 | 254,05 | 249,01 | 249,65 | -0,72% | 2.013.108,00 |
| 17.09.2026 | 251,85 | 254,13 | 248,93 | 251,45 | 2,42% | 481.575,00 |
| 16.09.2026 | 254,37 | 254,42 | 240,76 | 245,51 | -2,25% | 791.446,00 |
| 15.09.2026 | 249,09 | 251,62 | 243,98 | 251,16 | 1,14% | 722.659,00 |
| 14.09.2026 | 245,93 | 249,97 | 244,53 | 248,34 | -1,56% | 750.335,00 |
| 11.09.2026 | 256,66 | 258,76 | 251,13 | 252,28 | -0,67% | 566.706,00 |
| 10.09.2026 | 255,55 | 258,20 | 253,86 | 253,98 | -3,26% | 472.617,00 |
| 09.09.2026 | 265,95 | 267,65 | 261,58 | 262,54 | 0,45% | 486.747,00 |
| 08.09.2026 | 262,00 | 265,40 | 260,00 | 261,37 | -0,28% | 554.901,00 |
| 04.09.2026 | 258,94 | 263,65 | 257,53 | 262,11 | -1,03% | 355.607,00 |
| 03.09.2026 | 264,18 | 265,84 | 259,07 | 264,85 | 2,50% | 494.246,00 |
| 02.09.2026 | 259,77 | 261,27 | 255,32 | 258,38 | 1,69% | 604.962,00 |
| 01.09.2026 | 253,66 | 261,04 | 252,60 | 254,09 | -2,82% | 678.794,00 |
| 31.08.2026 | 261,92 | 263,41 | 257,20 | 261,47 | -0,53% | 683.676,00 |
| 28.08.2026 | 269,24 | 271,43 | 256,86 | 262,85 | -2,27% | 679.150,00 |
| 27.08.2026 | 264,89 | 270,24 | 264,68 | 268,96 | 1,06% | 719.367,00 |
| 26.08.2026 | 264,00 | 267,93 | 263,14 | 266,14 | -0,61% | 579.813,00 |
| 25.08.2026 | 260,16 | 267,81 | 259,07 | 267,76 | 1,52% | 604.479,00 |
| 24.08.2026 | 260,97 | 264,47 | 257,84 | 263,75 | 1,83% | 1.072.829,00 |
| 21.08.2026 | 257,98 | 259,95 | 255,05 | 259,01 | 2,64% | 885.102,00 |
| 20.08.2026 | 246,40 | 254,31 | 246,30 | 252,36 | 1,70% | 647.312,00 |
| 19.08.2026 | 241,23 | 249,05 | 240,89 | 248,14 | 7,69% | 685.636,00 |
| 18.08.2026 | 233,79 | 235,78 | 229,85 | 230,43 | -2,62% | 720.946,00 |
| 17.08.2026 | 232,60 | 236,79 | 230,91 | 236,62 | 2,58% | 669.343,00 |
| 14.08.2026 | 228,29 | 233,56 | 226,44 | 230,68 | 2,08% | 524.102,00 |
| 13.08.2026 | 229,69 | 230,75 | 225,28 | 225,98 | -2,96% | 810.300,00 |
| 12.08.2026 | 238,18 | 238,24 | 232,50 | 232,87 | -0,27% | 792.382,00 |
| 11.08.2026 | 232,96 | 235,59 | 231,55 | 233,51 | -0,26% | 832.422,00 |
| 10.08.2026 | 228,54 | 235,14 | 227,99 | 234,13 | 1,83% | 772.806,00 |
| 07.08.2026 | 228,58 | 230,81 | 227,34 | 229,92 | 5,41% | 849.201,00 |
| 06.08.2026 | 215,09 | 219,30 | 213,04 | 218,11 | 1,40% | 801.643,00 |
| 05.08.2026 | 214,50 | 217,50 | 212,94 | 215,09 | 4,40% | 987.183,00 |
| 04.08.2026 | 206,21 | 207,72 | 203,64 | 206,03 | 1,97% | 866.960,00 |
| 03.08.2026 | 198,54 | 202,29 | 197,27 | 202,04 | 1,86% | 607.816,00 |
| 31.07.2026 | 199,84 | 201,01 | 194,78 | 198,35 | -2,31% | 854.635,00 |
| 30.07.2026 | 198,00 | 203,88 | 198,00 | 203,04 | 3,87% | 490.254,00 |
| 29.07.2026 | 195,33 | 199,75 | 191,55 | 195,48 | -0,35% | 1.101.006,00 |
| 28.07.2026 | 199,21 | 200,37 | 195,71 | 196,16 | -2,42% | 748.803,00 |
| 27.07.2026 | 202,70 | 203,98 | 199,47 | 201,02 | 0,03% | 605.001,00 |
| 24.07.2026 | 201,95 | 203,75 | 199,30 | 200,96 | 0,66% | 639.574,00 |
| 23.07.2026 | 197,65 | 200,30 | 196,04 | 199,64 | -0,80% | 584.458,00 |
| 22.07.2026 | 197,56 | 204,07 | 197,56 | 201,26 | 3,74% | 637.178,00 |
| 21.07.2026 | 190,37 | 194,73 | 189,63 | 194,01 | 3,55% | 528.150,00 |
| 20.07.2026 | 188,09 | 189,55 | 186,33 | 187,36 | -0,96% | 556.822,00 |
| 17.07.2026 | 189,33 | 192,38 | 188,56 | 189,17 | -1,05% | 628.548,00 |
| 16.07.2026 | 191,36 | 192,00 | 187,89 | 191,18 | -0,96% | 748.429,00 |
| 15.07.2026 | 193,51 | 195,97 | 191,28 | 193,02 | -0,25% | 469.817,00 |
| 14.07.2026 | 197,66 | 200,10 | 192,31 | 193,51 | 0,02% | 854.397,00 |
| 13.07.2026 | 194,33 | 195,00 | 191,01 | 193,47 | -1,71% | 847.836,00 |
| 10.07.2026 | 197,79 | 199,21 | 195,14 | 196,83 | -0,98% | 472.612,00 |
| 09.07.2026 | 194,45 | 199,48 | 193,01 | 198,78 | 3,57% | 535.859,00 |
| 08.07.2026 | 192,76 | 193,88 | 187,53 | 191,93 | -2,38% | 875.910,00 |
| 07.07.2026 | 201,68 | 202,42 | 194,90 | 196,61 | -2,62% | 773.917,00 |
| 06.07.2026 | 205,62 | 206,75 | 198,48 | 201,91 | -1,09% | 644.911,00 |
| 02.07.2026 | 203,05 | 206,18 | 200,76 | 204,13 | 2,70% | 733.822,00 |
| 01.07.2026 | 200,97 | 205,13 | 198,54 | 198,76 | -0,43% | 825.502,00 |
| 30.06.2026 | 201,43 | 203,05 | 197,45 | 199,61 | -1,24% | 712.641,00 |
| 29.06.2026 | 204,59 | 207,00 | 200,55 | 202,12 | -2,80% | 529.938,00 |
| 26.06.2026 | 205,31 | 210,99 | 205,00 | 207,95 | 1,63% | 793.921,00 |
| 25.06.2026 | 206,98 | 207,00 | 201,11 | 204,62 | 1,18% | 634.628,00 |
| 24.06.2026 | 200,25 | 205,88 | 199,93 | 202,24 | -2,12% | 864.341,00 |
| 23.06.2026 | 208,61 | 212,74 | 206,19 | 206,61 | -3,75% | 581.806,00 |
| 22.06.2026 | 210,06 | 215,99 | 210,00 | 214,65 | 0,67% | 784.700,00 |
| 19.06.2026 | 213,52 | 213,59 | 213,18 | 213,22 | -0,75% | - |
| 18.06.2026 | 217,70 | 223,20 | 212,84 | 214,82 | -1,65% | 1.630.175,00 |
| 17.06.2026 | 219,37 | 227,79 | 217,27 | 218,42 | -1,40% | 1.309.835,00 |
| 16.06.2026 | 217,16 | 222,07 | 215,28 | 221,53 | 2,79% | 693.363,00 |
| 15.06.2026 | 218,81 | 220,04 | 214,32 | 215,52 | 3,83% | 1.038.655,00 |
| 12.06.2026 | 206,90 | 208,76 | 203,77 | 207,57 | 1,47% | 723.615,00 |
| 11.06.2026 | 196,82 | 205,25 | 195,76 | 204,57 | 3,81% | 796.033,00 |
| 10.06.2026 | 200,41 | 204,99 | 196,81 | 197,07 | -3,77% | 969.305,00 |
| 09.06.2026 | 207,80 | 208,80 | 200,16 | 204,79 | -0,44% | 734.719,00 |
| 08.06.2026 | 206,50 | 209,28 | 205,05 | 205,70 | -0,18% | 626.729,00 |
| 05.06.2026 | 216,07 | 216,59 | 205,55 | 206,07 | -6,40% | 755.833,00 |
| 04.06.2026 | 220,00 | 224,00 | 219,09 | 220,17 | 1,56% | 399.037,00 |
| 03.06.2026 | 216,79 | 220,05 | 216,00 | 216,79 | -1,27% | 618.404,00 |
| 02.06.2026 | 218,23 | 219,80 | 213,72 | 219,58 | 0,79% | 661.106,00 |
| 01.06.2026 | 218,75 | 220,59 | 214,02 | 217,86 | -2,95% | 533.588,00 |
| 29.05.2026 | 222,96 | 228,15 | 221,66 | 224,48 | 0,81% | 669.425,00 |
| 28.05.2026 | 216,30 | 223,81 | 213,50 | 222,68 | 1,99% | 651.103,00 |
| 27.05.2026 | 222,09 | 224,77 | 218,16 | 218,33 | -3,37% | 631.105,00 |
| 26.05.2026 | 224,65 | 227,36 | 222,80 | 225,95 | 2,57% | 677.682,00 |
| 22.05.2026 | 221,00 | 221,86 | 216,90 | 220,29 | -0,92% | 410.909,00 |
| 21.05.2026 | 219,14 | 224,82 | 217,85 | 222,33 | -0,34% | 428.005,00 |
| 20.05.2026 | 220,80 | 223,99 | 216,93 | 223,09 | 1,90% | 617.652,00 |
| 19.05.2026 | 223,51 | 223,52 | 217,83 | 218,93 | -3,23% | 708.245,00 |
| 18.05.2026 | 229,00 | 232,84 | 224,40 | 226,23 | -0,92% | 645.661,00 |
| 15.05.2026 | 234,05 | 234,05 | 227,01 | 228,32 | -5,09% | 874.484,00 |
| 14.05.2026 | 244,85 | 244,99 | 240,14 | 240,57 | -1,80% | 559.330,00 |