197,825€
0,44%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 167,50 | 171,00 | 165,85 | 166,60 | 0,94% | 1.598,00 |
| 09.10.2025 | 177,80 | 177,95 | 165,05 | 165,05 | -6,41% | 1.944,00 |
| 08.10.2025 | 174,50 | 176,90 | 172,10 | 176,35 | 3,52% | 2.984,00 |
| 07.10.2025 | 175,20 | 176,00 | 168,50 | 170,35 | -2,21% | 1.132,00 |
| 06.10.2025 | 175,70 | 176,85 | 173,55 | 174,20 | 2,05% | 3.519,00 |
| 03.10.2025 | 168,55 | 172,00 | 168,35 | 170,70 | 0,35% | 1.062,00 |
| 02.10.2025 | 171,40 | 172,05 | 165,30 | 170,10 | -0,29% | 1.038,00 |
| 01.10.2025 | 172,10 | 173,90 | 169,90 | 170,60 | 0,53% | 527,00 |
| 30.09.2025 | 172,50 | 172,50 | 166,90 | 169,70 | 0,65% | 759,00 |
| 29.09.2025 | 170,90 | 172,30 | 167,80 | 168,60 | -0,12% | 1.107,00 |
| 26.09.2025 | 164,25 | 169,20 | 164,25 | 168,80 | 2,24% | 337,00 |
| 25.09.2025 | 162,55 | 165,10 | 161,00 | 165,10 | 2,45% | 356,00 |
| 24.09.2025 | 163,95 | 164,35 | 161,15 | 161,15 | -1,13% | 262,00 |
| 23.09.2025 | 163,40 | 165,30 | 161,85 | 163,00 | 0,52% | 788,00 |
| 22.09.2025 | 163,35 | 166,95 | 160,20 | 162,15 | -0,49% | 1.935,00 |
| 19.09.2025 | 160,75 | 162,95 | 158,90 | 162,95 | 2,55% | 1.777,00 |
| 18.09.2025 | 159,70 | 160,00 | 156,65 | 158,90 | -0,34% | 1.115,00 |
| 17.09.2025 | 160,05 | 162,15 | 158,05 | 159,45 | -0,99% | 1.928,00 |
| 16.09.2025 | 165,30 | 167,20 | 161,00 | 161,05 | -2,89% | 837,00 |
| 15.09.2025 | 162,20 | 165,85 | 160,05 | 165,85 | 3,14% | 662,00 |
| 12.09.2025 | 163,10 | 163,15 | 160,05 | 160,80 | -0,31% | 1.009,00 |
| 11.09.2025 | 159,00 | 161,30 | 158,10 | 161,30 | 1,51% | 533,00 |
| 10.09.2025 | 159,55 | 160,60 | 157,95 | 158,90 | 0,67% | 823,00 |
| 09.09.2025 | 160,45 | 165,50 | 157,75 | 157,85 | -0,09% | 2.020,00 |
| 08.09.2025 | 157,85 | 160,00 | 157,20 | 158,00 | 0,25% | 1.840,00 |
| 05.09.2025 | 155,55 | 158,45 | 155,10 | 157,60 | 1,94% | 451,00 |
| 04.09.2025 | 154,00 | 155,55 | 153,45 | 154,60 | -1,25% | 245,00 |
| 03.09.2025 | 157,65 | 159,20 | 155,65 | 156,55 | -0,25% | 562,00 |
| 02.09.2025 | 156,90 | 157,85 | 154,45 | 156,95 | 1,52% | 1.611,00 |
| 01.09.2025 | 154,20 | 157,10 | 154,20 | 154,60 | 0,85% | 928,00 |
| 29.08.2025 | 149,25 | 153,70 | 148,25 | 153,30 | 1,86% | 993,00 |
| 28.08.2025 | 152,40 | 153,45 | 150,20 | 150,50 | -0,50% | 495,00 |
| 27.08.2025 | 152,10 | 153,85 | 151,00 | 151,25 | -0,75% | 205,00 |
| 26.08.2025 | 151,70 | 153,90 | 150,00 | 152,40 | 1,60% | 201,00 |
| 25.08.2025 | 151,80 | 151,85 | 149,25 | 150,00 | -0,99% | 542,00 |
| 22.08.2025 | 150,90 | 151,55 | 149,85 | 151,50 | 0,60% | 718,00 |
| 21.08.2025 | 144,25 | 150,65 | 144,25 | 150,60 | 3,79% | 581,00 |
| 20.08.2025 | 142,80 | 145,25 | 142,55 | 145,10 | 0,83% | 269,00 |
| 19.08.2025 | 148,00 | 148,15 | 143,20 | 143,90 | -2,08% | 507,00 |
| 18.08.2025 | 147,55 | 148,15 | 146,25 | 146,95 | -0,17% | 407,00 |
| 15.08.2025 | 146,30 | 147,20 | 143,95 | 147,20 | 1,52% | 560,00 |
| 14.08.2025 | 146,55 | 148,90 | 145,00 | 145,00 | -1,19% | 556,00 |
| 13.08.2025 | 148,60 | 148,95 | 145,70 | 146,75 | 0,20% | 619,00 |
| 12.08.2025 | 147,65 | 148,10 | 145,60 | 146,45 | -0,37% | 911,00 |
| 11.08.2025 | 142,75 | 148,55 | 141,45 | 147,00 | 0,93% | 1.236,00 |
| 08.08.2025 | 142,30 | 146,15 | 141,75 | 145,65 | 2,03% | 1.050,00 |
| 07.08.2025 | 139,55 | 143,25 | 137,20 | 142,75 | 3,37% | 1.459,00 |
| 06.08.2025 | 138,70 | 138,90 | 137,25 | 138,10 | -0,36% | 561,00 |