191,948$
-2,37%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 192,76 | 193,88 | 187,53 | 191,93 | -2,38% | 875.651,00 |
| 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 |
| 13.05.2026 | 243,78 | 246,09 | 240,50 | 244,99 | -0,15% | 752.733,00 |
| 12.05.2026 | 240,41 | 247,19 | 238,69 | 245,35 | 0,09% | 635.634,00 |
| 11.05.2026 | 240,63 | 246,88 | 240,45 | 245,13 | 2,60% | 672.092,00 |
| 08.05.2026 | 236,58 | 239,65 | 235,00 | 238,91 | 2,68% | 856.432,00 |
| 07.05.2026 | 247,00 | 248,35 | 232,25 | 232,68 | -1,77% | 1.299.165,00 |
| 06.05.2026 | 236,54 | 237,90 | 232,96 | 236,88 | 4,86% | 1.363.494,00 |
| 05.05.2026 | 231,14 | 232,66 | 225,61 | 225,90 | -1,10% | 777.750,00 |
| 04.05.2026 | 228,95 | 232,26 | 227,41 | 228,42 | -0,94% | 583.467,00 |
| 01.05.2026 | 231,54 | 235,00 | 228,99 | 230,59 | -1,20% | 720.963,00 |
| 30.04.2026 | 235,29 | 237,16 | 232,51 | 233,38 | 1,02% | 662.799,00 |
| 29.04.2026 | 233,63 | 233,89 | 229,26 | 231,02 | -2,49% | 886.957,00 |
| 28.04.2026 | 243,16 | 243,16 | 233,89 | 236,92 | -3,71% | 810.277,00 |
| 27.04.2026 | 251,00 | 251,86 | 245,78 | 246,06 | -2,50% | 556.501,00 |
| 24.04.2026 | 253,38 | 253,97 | 249,21 | 252,36 | 0,44% | 1.045.918,00 |
| 23.04.2026 | 249,74 | 253,72 | 245,37 | 251,25 | -0,12% | 597.065,00 |
| 22.04.2026 | 258,26 | 259,45 | 249,69 | 251,54 | -0,54% | 997.371,00 |
| 21.04.2026 | 262,74 | 264,77 | 252,63 | 252,91 | -4,41% | 707.301,00 |
| 20.04.2026 | 267,01 | 267,01 | 262,14 | 264,59 | -1,32% | 476.656,00 |
| 17.04.2026 | 265,84 | 275,50 | 264,52 | 268,12 | 2,29% | 829.353,00 |
| 16.04.2026 | 270,53 | 271,66 | 260,58 | 262,13 | -2,91% | 968.609,00 |
| 15.04.2026 | 274,48 | 276,99 | 269,78 | 270,00 | -0,56% | 888.661,00 |
| 14.04.2026 | 267,93 | 271,84 | 265,55 | 271,52 | 2,67% | 812.217,00 |
| 13.04.2026 | 264,84 | 267,54 | 263,19 | 264,47 | -0,88% | 500.783,00 |
| 10.04.2026 | 267,51 | 270,00 | 264,84 | 266,82 | 0,52% | 613.763,00 |
| 09.04.2026 | 268,66 | 273,00 | 264,89 | 265,43 | -1,02% | 679.931,00 |
| 08.04.2026 | 274,06 | 276,03 | 266,00 | 268,17 | 2,81% | 801.384,00 |
| 07.04.2026 | 260,31 | 262,43 | 256,33 | 260,84 | 0,10% | 543.582,00 |
| 06.04.2026 | 262,33 | 263,75 | 257,40 | 260,58 | -0,78% | 674.844,00 |
| 02.04.2026 | 253,32 | 264,17 | 252,00 | 262,63 | -0,65% | 939.233,00 |
| 01.04.2026 | 260,00 | 268,66 | 258,00 | 264,35 | 3,87% | 1.484.136,00 |
| 31.03.2026 | 243,00 | 255,10 | 242,70 | 254,49 | 6,59% | 1.200.045,00 |
| 30.03.2026 | 240,42 | 241,96 | 236,64 | 238,76 | 0,51% | 1.566.082,00 |
| 27.03.2026 | 230,69 | 237,76 | 229,11 | 237,54 | 2,97% | 1.048.816,00 |
| 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 |