241,050€
1,79%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 241,90 | 243,00 | 233,00 | 241,30 | 1,90% | 365,00 |
| 05.03.2026 | 245,80 | 245,80 | 230,90 | 236,80 | -2,63% | 1.436,00 |
| 04.03.2026 | 248,00 | 249,40 | 240,10 | 243,20 | 0,41% | 640,00 |
| 03.03.2026 | 261,80 | 262,80 | 239,10 | 242,20 | -6,77% | 2.492,00 |
| 02.03.2026 | 260,90 | 261,90 | 252,50 | 259,80 | 3,84% | 1.900,00 |
| 27.02.2026 | 249,90 | 254,20 | 245,60 | 250,20 | 0,24% | 765,00 |
| 26.02.2026 | 245,90 | 249,60 | 240,50 | 249,60 | 1,67% | 1.004,00 |
| 25.02.2026 | 245,90 | 248,20 | 242,70 | 245,50 | -0,37% | 1.307,00 |
| 24.02.2026 | 240,10 | 247,90 | 237,90 | 246,40 | 1,78% | 833,00 |
| 23.02.2026 | 244,90 | 249,30 | 240,30 | 242,10 | -0,29% | 1.543,00 |
| 20.02.2026 | 231,60 | 243,50 | 231,40 | 242,80 | 4,97% | 422,00 |
| 19.02.2026 | 237,90 | 240,20 | 227,40 | 231,30 | -1,95% | 4.190,00 |
| 18.02.2026 | 234,00 | 242,10 | 233,00 | 235,90 | 0,25% | 1.134,00 |
| 17.02.2026 | 237,90 | 240,00 | 232,00 | 235,30 | -2,53% | 1.857,00 |
| 16.02.2026 | 241,90 | 242,00 | 238,10 | 241,40 | 0,58% | 896,00 |
| 13.02.2026 | 230,30 | 241,00 | 230,30 | 240,00 | 4,62% | 1.169,00 |
| 12.02.2026 | 241,00 | 243,20 | 229,40 | 229,40 | -4,58% | 3.507,00 |
| 11.02.2026 | 240,00 | 242,60 | 234,70 | 240,40 | 0,67% | 1.103,00 |
| 10.02.2026 | 233,00 | 238,80 | 232,00 | 238,80 | 2,23% | 792,00 |
| 09.02.2026 | 227,90 | 234,40 | 224,10 | 233,60 | 3,68% | 3.271,00 |
| 06.02.2026 | 215,10 | 227,00 | 215,10 | 225,30 | 4,60% | 2.532,00 |
| 05.02.2026 | 226,30 | 226,70 | 214,70 | 215,40 | -4,44% | 1.779,00 |
| 04.02.2026 | 227,90 | 232,00 | 218,10 | 225,40 | 0,85% | 2.103,00 |
| 03.02.2026 | 228,00 | 234,40 | 218,80 | 223,50 | 1,50% | 3.190,00 |
| 02.02.2026 | 220,00 | 226,10 | 208,10 | 220,20 | -0,72% | 6.955,00 |
| 30.01.2026 | 234,10 | 241,00 | 218,00 | 221,80 | -7,66% | 8.194,00 |
| 29.01.2026 | 254,00 | 258,10 | 239,80 | 240,20 | -4,68% | 2.922,00 |
| 28.01.2026 | 246,00 | 252,00 | 246,00 | 252,00 | 3,15% | 1.918,00 |
| 27.01.2026 | 245,90 | 246,40 | 235,30 | 244,30 | -0,16% | 2.812,00 |
| 26.01.2026 | 250,10 | 254,80 | 243,30 | 244,70 | -1,41% | 5.363,00 |
| 23.01.2026 | 247,40 | 249,90 | 244,30 | 248,20 | 1,18% | 3.285,00 |
| 22.01.2026 | 237,70 | 248,90 | 237,70 | 245,30 | 2,68% | 1.955,00 |
| 21.01.2026 | 244,90 | 248,90 | 234,80 | 238,90 | 0,76% | 2.422,00 |
| 20.01.2026 | 234,50 | 237,10 | 229,10 | 237,10 | 0,59% | 2.641,00 |
| 19.01.2026 | 232,10 | 240,40 | 230,50 | 235,70 | 3,38% | 1.463,00 |
| 16.01.2026 | 223,90 | 228,00 | 220,00 | 228,00 | 1,69% | 2.200,00 |
| 15.01.2026 | 217,80 | 224,20 | 214,90 | 224,20 | 2,61% | 877,00 |
| 14.01.2026 | 219,00 | 221,00 | 214,30 | 218,50 | 0,23% | 1.353,00 |
| 13.01.2026 | 210,10 | 218,70 | 210,10 | 218,00 | 2,44% | 2.057,00 |
| 12.01.2026 | 215,20 | 219,80 | 212,70 | 212,80 | 1,29% | 2.787,00 |
| 09.01.2026 | 209,90 | 212,90 | 206,60 | 210,10 | 0,29% | 1.161,00 |
| 08.01.2026 | 208,20 | 209,80 | 205,10 | 209,50 | 1,35% | 678,00 |
| 07.01.2026 | 204,00 | 209,90 | 202,70 | 206,70 | -1,01% | 1.296,00 |
| 06.01.2026 | 198,30 | 209,40 | 195,25 | 208,80 | 6,39% | 1.075,00 |
| 05.01.2026 | 193,20 | 198,80 | 190,25 | 196,25 | 4,03% | 3.201,00 |
| 02.01.2026 | 190,80 | 195,95 | 184,15 | 188,65 | -3,23% | 1.599,00 |
| 30.12.2025 | 192,05 | 194,95 | 190,75 | 194,95 | 1,99% | 675,00 |
| 29.12.2025 | 199,35 | 199,35 | 189,10 | 191,15 | -3,24% | 2.684,00 |
| 23.12.2025 | 199,15 | 199,95 | 196,05 | 197,55 | 0,30% | 1.190,00 |
| 22.12.2025 | 198,95 | 199,95 | 196,00 | 196,95 | 0,69% | 4.487,00 |
| 19.12.2025 | 188,50 | 196,60 | 188,40 | 195,60 | 2,87% | 861,00 |
| 18.12.2025 | 190,70 | 192,50 | 188,05 | 190,15 | 0,61% | 755,00 |
| 17.12.2025 | 189,35 | 189,45 | 186,00 | 189,00 | 1,61% | 2.135,00 |
| 16.12.2025 | 184,60 | 187,00 | 181,05 | 186,00 | 0,84% | 718,00 |
| 15.12.2025 | 190,90 | 192,60 | 182,90 | 184,45 | -1,23% | 3.430,00 |
| 12.12.2025 | 186,95 | 191,85 | 184,95 | 186,75 | 0,40% | 2.489,00 |
| 11.12.2025 | 179,95 | 186,85 | 177,15 | 186,00 | 3,77% | 2.397,00 |
| 10.12.2025 | 175,95 | 179,25 | 173,65 | 179,25 | 2,49% | 4.118,00 |
| 09.12.2025 | 170,80 | 174,90 | 169,55 | 174,90 | 2,13% | 6.052,00 |
| 08.12.2025 | 174,95 | 176,00 | 170,20 | 171,25 | -1,27% | 4.782,00 |
| 05.12.2025 | 173,95 | 177,40 | 173,45 | 173,45 | -0,46% | 819,00 |
| 04.12.2025 | 171,05 | 174,75 | 169,65 | 174,25 | 0,96% | 327,00 |
| 03.12.2025 | 170,75 | 174,50 | 170,75 | 172,60 | 0,29% | 296,00 |
| 02.12.2025 | 171,05 | 173,30 | 168,10 | 172,10 | -0,61% | 748,00 |
| 01.12.2025 | 177,85 | 178,45 | 171,85 | 173,15 | -0,92% | 1.918,00 |
| 28.11.2025 | 174,95 | 175,45 | 172,90 | 174,75 | 1,57% | 836,00 |
| 27.11.2025 | 171,70 | 174,50 | 171,70 | 172,05 | -0,55% | 878,00 |
| 26.11.2025 | 168,45 | 174,00 | 166,15 | 173,00 | 3,62% | 500,00 |
| 25.11.2025 | 166,05 | 167,25 | 164,10 | 166,95 | 1,15% | 695,00 |
| 24.11.2025 | 160,55 | 165,50 | 158,20 | 165,05 | 1,51% | 1.386,00 |
| 21.11.2025 | 155,25 | 162,60 | 155,25 | 162,60 | 1,88% | 846,00 |
| 20.11.2025 | 163,05 | 166,65 | 158,50 | 159,60 | -2,09% | 468,00 |
| 19.11.2025 | 161,95 | 165,50 | 160,05 | 163,00 | 1,12% | 809,00 |
| 18.11.2025 | 158,35 | 161,55 | 155,65 | 161,20 | 1,51% | 304,00 |
| 17.11.2025 | 158,10 | 162,50 | 158,10 | 158,80 | -0,38% | 1.872,00 |
| 14.11.2025 | 163,55 | 164,60 | 155,05 | 159,40 | -2,42% | 1.062,00 |
| 13.11.2025 | 166,95 | 168,95 | 160,85 | 163,35 | -2,07% | 592,00 |
| 12.11.2025 | 160,25 | 167,95 | 160,25 | 166,80 | 3,19% | 1.202,00 |
| 11.11.2025 | 161,65 | 161,80 | 160,00 | 161,65 | 1,32% | 564,00 |
| 10.11.2025 | 154,95 | 162,00 | 154,95 | 159,55 | 4,25% | 1.152,00 |
| 07.11.2025 | 149,15 | 153,05 | 146,75 | 153,05 | 4,19% | 540,00 |
| 06.11.2025 | 151,30 | 152,75 | 146,90 | 146,90 | -2,49% | 765,00 |
| 05.11.2025 | 148,90 | 150,95 | 147,85 | 150,65 | 1,96% | 1.138,00 |
| 04.11.2025 | 149,05 | 151,75 | 147,50 | 147,75 | -2,67% | 495,00 |
| 03.11.2025 | 152,50 | 153,80 | 149,40 | 151,80 | 0,03% | 1.020,00 |
| 31.10.2025 | 153,80 | 154,80 | 151,75 | 151,75 | -1,65% | 872,00 |
| 30.10.2025 | 153,80 | 155,40 | 152,15 | 154,30 | 0,72% | 563,00 |
| 29.10.2025 | 158,40 | 160,05 | 151,70 | 153,20 | -0,68% | 935,00 |
| 28.10.2025 | 150,70 | 155,15 | 147,50 | 154,25 | 1,68% | 2.056,00 |
| 27.10.2025 | 156,50 | 156,50 | 150,55 | 151,70 | -3,53% | 2.429,00 |
| 24.10.2025 | 158,55 | 159,00 | 153,75 | 157,25 | -0,63% | 1.297,00 |
| 23.10.2025 | 158,35 | 162,50 | 156,50 | 158,25 | -0,57% | 2.132,00 |
| 22.10.2025 | 159,95 | 161,50 | 154,05 | 159,15 | 0,35% | 2.793,00 |
| 21.10.2025 | 165,60 | 166,50 | 157,00 | 158,60 | -5,60% | 2.952,00 |
| 20.10.2025 | 166,15 | 171,35 | 165,10 | 168,00 | 0,69% | 1.992,00 |
| 17.10.2025 | 179,95 | 182,00 | 165,30 | 166,85 | -5,52% | 4.825,00 |
| 16.10.2025 | 173,95 | 179,20 | 173,95 | 176,60 | 2,14% | 1.171,00 |
| 15.10.2025 | 173,50 | 176,25 | 171,75 | 172,90 | 0,06% | 2.214,00 |
| 14.10.2025 | 171,80 | 175,80 | 171,45 | 172,80 | 0,38% | 871,00 |
| 13.10.2025 | 170,10 | 173,05 | 169,25 | 172,15 | 3,33% | 876,00 |