197,475€
-0,34%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 204,10 | 207,20 | 195,75 | 198,15 | -4,55% | 2.569,00 |
| 14.05.2026 | 210,00 | 211,90 | 206,10 | 207,60 | -0,67% | 669,00 |
| 13.05.2026 | 212,00 | 213,50 | 205,50 | 209,00 | -0,24% | 3.897,00 |
| 12.05.2026 | 209,70 | 209,70 | 203,10 | 209,50 | 0,48% | 11.669,00 |
| 11.05.2026 | 202,50 | 208,90 | 199,05 | 208,50 | 2,76% | 1.254,00 |
| 08.05.2026 | 197,90 | 203,00 | 197,90 | 202,90 | 1,25% | 725,00 |
| 07.05.2026 | 202,50 | 210,00 | 199,85 | 200,40 | -0,30% | 1.017,00 |
| 06.05.2026 | 198,00 | 204,40 | 196,70 | 201,00 | 3,74% | 2.075,00 |
| 05.05.2026 | 198,25 | 201,10 | 193,05 | 193,75 | -0,69% | 1.013,00 |
| 04.05.2026 | 198,70 | 200,30 | 194,40 | 195,10 | -2,30% | 1.716,00 |
| 30.04.2026 | 200,40 | 204,40 | 198,65 | 199,70 | 1,76% | 771,00 |
| 29.04.2026 | 204,10 | 204,10 | 196,15 | 196,25 | -3,18% | 917,00 |
| 28.04.2026 | 210,00 | 210,00 | 200,10 | 202,70 | -4,02% | 2.112,00 |
| 27.04.2026 | 213,80 | 216,70 | 211,20 | 211,20 | -1,45% | 582,00 |
| 24.04.2026 | 216,20 | 218,70 | 213,80 | 214,30 | 0,47% | 418,00 |
| 23.04.2026 | 214,90 | 216,20 | 205,10 | 213,30 | -0,05% | 647,00 |
| 22.04.2026 | 221,20 | 221,40 | 213,40 | 213,40 | -1,20% | 433,00 |
| 21.04.2026 | 224,50 | 226,10 | 216,00 | 216,00 | -3,79% | 1.779,00 |
| 20.04.2026 | 228,00 | 228,00 | 222,60 | 224,50 | -1,41% | 1.120,00 |
| 17.04.2026 | 220,80 | 230,20 | 220,40 | 227,70 | 2,80% | 582,00 |
| 16.04.2026 | 228,20 | 232,10 | 221,10 | 221,50 | -3,40% | 1.684,00 |
| 15.04.2026 | 229,90 | 233,70 | 224,00 | 229,30 | 0,13% | 1.308,00 |
| 14.04.2026 | 228,20 | 229,00 | 224,80 | 229,00 | 2,05% | 1.683,00 |
| 13.04.2026 | 225,20 | 228,40 | 223,20 | 224,40 | -1,32% | 1.072,00 |
| 10.04.2026 | 225,10 | 229,10 | 224,40 | 227,40 | 0,18% | 269,00 |
| 09.04.2026 | 231,60 | 232,60 | 227,00 | 227,00 | -0,66% | 569,00 |
| 08.04.2026 | 232,90 | 235,40 | 228,20 | 228,50 | 1,51% | 1.061,00 |
| 07.04.2026 | 227,10 | 228,00 | 222,70 | 225,10 | -1,27% | 1.546,00 |
| 02.04.2026 | 224,90 | 228,40 | 214,10 | 228,00 | -0,78% | 925,00 |
| 01.04.2026 | 221,50 | 231,00 | 219,70 | 229,80 | 4,26% | 2.196,00 |
| 31.03.2026 | 210,60 | 220,40 | 210,20 | 220,40 | 6,22% | 1.045,00 |
| 30.03.2026 | 206,90 | 211,00 | 206,00 | 207,50 | 0,78% | 1.839,00 |
| 27.03.2026 | 204,00 | 206,90 | 200,50 | 205,90 | 1,78% | 1.871,00 |
| 26.03.2026 | 198,05 | 204,50 | 196,00 | 202,30 | -0,15% | 1.032,00 |
| 25.03.2026 | 203,90 | 207,40 | 198,15 | 202,60 | 1,83% | 5.285,00 |
| 24.03.2026 | 192,50 | 198,95 | 188,50 | 198,95 | 3,27% | 5.641,00 |
| 23.03.2026 | 182,00 | 195,30 | 174,00 | 192,65 | 2,91% | 12.576,00 |
| 20.03.2026 | 199,55 | 200,80 | 185,45 | 187,20 | -5,29% | 3.653,00 |
| 19.03.2026 | 209,60 | 209,60 | 191,35 | 197,65 | -6,06% | 4.935,00 |
| 18.03.2026 | 222,90 | 223,00 | 210,10 | 210,40 | -5,61% | 3.348,00 |
| 17.03.2026 | 215,10 | 224,70 | 214,20 | 222,90 | 2,77% | 1.559,00 |
| 16.03.2026 | 225,10 | 225,60 | 214,30 | 216,90 | -4,20% | 6.730,00 |
| 13.03.2026 | 233,90 | 236,20 | 225,60 | 226,40 | -2,92% | 2.273,00 |
| 12.03.2026 | 240,00 | 240,80 | 233,20 | 233,20 | -2,30% | 299,00 |
| 11.03.2026 | 244,00 | 245,40 | 233,20 | 238,70 | -2,09% | 592,00 |
| 10.03.2026 | 243,70 | 246,60 | 242,10 | 243,80 | 0,91% | 751,00 |
| 09.03.2026 | 238,00 | 242,20 | 229,30 | 241,60 | 0,12% | 2.114,00 |
| 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 |