203,550€
2,06%
Echtzeit-Aktienkurs Royal Gold Inc.
Bid:
Ask:
Aktienkurse zur Royal Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 200,63 | 203,45 | 199,38 | 203,30 | 1,93% | - |
| 14.08.2026 | 195,00 | 201,40 | 195,00 | 199,45 | 1,22% | 213,00 |
| 13.08.2026 | 201,10 | 202,20 | 196,10 | 197,05 | -2,69% | 504,00 |
| 12.08.2026 | 203,40 | 206,40 | 202,20 | 202,50 | 0,25% | 758,00 |
| 11.08.2026 | 203,50 | 205,20 | 200,70 | 202,00 | -0,35% | 592,00 |
| 10.08.2026 | 197,70 | 202,70 | 197,05 | 202,70 | 2,17% | 2.059,00 |
| 07.08.2026 | 192,10 | 199,55 | 189,90 | 198,40 | 4,97% | 3.098,00 |
| 06.08.2026 | 188,90 | 191,85 | 185,55 | 189,00 | 1,75% | 1.826,00 |
| 05.08.2026 | 180,35 | 188,20 | 180,30 | 185,75 | 3,95% | 2.052,00 |
| 04.08.2026 | 175,05 | 180,30 | 175,05 | 178,70 | 1,74% | 2.331,00 |
| 03.08.2026 | 173,60 | 175,65 | 171,40 | 175,65 | 1,89% | 1.201,00 |
| 31.07.2026 | 176,05 | 176,95 | 170,25 | 172,40 | -1,49% | 2.576,00 |
| 30.07.2026 | 169,00 | 175,40 | 169,00 | 175,00 | 2,34% | 693,00 |
| 29.07.2026 | 173,75 | 174,30 | 168,25 | 171,00 | -1,01% | 689,00 |
| 28.07.2026 | 175,05 | 176,80 | 172,30 | 172,75 | -1,73% | 301,00 |
| 27.07.2026 | 179,05 | 180,30 | 175,80 | 175,80 | -0,82% | 601,00 |
| 24.07.2026 | 175,80 | 179,05 | 173,45 | 177,25 | 1,26% | 204,00 |
| 23.07.2026 | 176,95 | 177,05 | 173,80 | 175,05 | -0,09% | 776,00 |
| 22.07.2026 | 173,05 | 178,65 | 170,50 | 175,20 | 2,76% | 3.370,00 |
| 21.07.2026 | 165,00 | 170,85 | 165,00 | 170,50 | 3,90% | 1.564,00 |
| 20.07.2026 | 166,35 | 168,40 | 163,85 | 164,10 | -1,00% | 863,00 |
| 17.07.2026 | 168,05 | 168,30 | 165,05 | 165,75 | -0,75% | 766,00 |
| 16.07.2026 | 169,50 | 169,70 | 164,30 | 167,00 | -1,15% | 1.975,00 |
| 15.07.2026 | 169,00 | 171,60 | 167,05 | 168,95 | -0,24% | 866,00 |
| 14.07.2026 | 170,95 | 175,40 | 168,90 | 169,35 | 0,09% | 913,00 |
| 13.07.2026 | 171,75 | 172,15 | 168,10 | 169,20 | -2,20% | 916,00 |
| 10.07.2026 | 172,95 | 174,50 | 171,90 | 173,00 | -0,49% | 142,00 |
| 09.07.2026 | 168,80 | 174,40 | 168,30 | 173,85 | 3,30% | 453,00 |
| 08.07.2026 | 171,60 | 173,85 | 164,55 | 168,30 | -2,01% | 2.051,00 |
| 07.07.2026 | 176,35 | 178,55 | 171,35 | 171,75 | -2,91% | 711,00 |
| 06.07.2026 | 184,95 | 184,95 | 174,30 | 176,90 | -4,35% | 1.354,00 |
| 03.07.2026 | 179,15 | 186,30 | 179,15 | 184,95 | 4,46% | 1.984,00 |
| 02.07.2026 | 174,65 | 180,05 | 174,65 | 177,05 | 1,43% | 3.330,00 |
| 01.07.2026 | 174,45 | 178,90 | 173,05 | 174,55 | -0,40% | 1.382,00 |
| 30.06.2026 | 177,45 | 179,30 | 173,70 | 175,25 | -0,96% | 554,00 |
| 29.06.2026 | 182,95 | 182,95 | 176,45 | 176,95 | -3,41% | 1.561,00 |
| 26.06.2026 | 179,65 | 185,00 | 178,75 | 183,20 | 2,18% | 1.303,00 |
| 25.06.2026 | 177,45 | 180,45 | 176,40 | 179,30 | 0,62% | 1.001,00 |
| 24.06.2026 | 181,60 | 182,05 | 174,95 | 178,20 | -2,17% | 2.309,00 |
| 23.06.2026 | 186,35 | 186,35 | 181,90 | 182,15 | -2,93% | 722,00 |
| 22.06.2026 | 185,70 | 188,40 | 184,45 | 187,65 | 0,46% | 970,00 |
| 19.06.2026 | 185,80 | 187,40 | 183,05 | 186,80 | 0,19% | 375,00 |
| 18.06.2026 | 191,40 | 193,95 | 185,80 | 186,45 | -2,41% | 997,00 |
| 17.06.2026 | 191,00 | 196,45 | 189,25 | 191,05 | 0,05% | 481,00 |
| 16.06.2026 | 187,45 | 190,95 | 185,05 | 190,95 | 2,47% | 876,00 |
| 15.06.2026 | 184,95 | 189,40 | 182,45 | 186,35 | 3,93% | 1.986,00 |
| 12.06.2026 | 177,80 | 180,30 | 176,00 | 179,30 | 1,59% | 729,00 |
| 11.06.2026 | 170,65 | 177,45 | 170,05 | 176,50 | 2,98% | 1.759,00 |
| 10.06.2026 | 174,20 | 176,75 | 170,45 | 171,40 | -2,59% | 2.968,00 |
| 09.06.2026 | 177,15 | 181,45 | 173,55 | 175,95 | -1,40% | 1.851,00 |
| 08.06.2026 | 179,60 | 181,60 | 176,05 | 178,45 | -0,17% | 1.333,00 |
| 05.06.2026 | 189,35 | 189,95 | 178,75 | 178,75 | -5,75% | 3.754,00 |
| 04.06.2026 | 187,05 | 192,40 | 187,05 | 189,65 | 1,17% | 314,00 |
| 03.06.2026 | 189,50 | 189,50 | 186,65 | 187,45 | -0,72% | 3.461,00 |
| 02.06.2026 | 189,95 | 190,00 | 183,70 | 188,80 | -0,40% | 611,00 |
| 01.06.2026 | 191,95 | 192,45 | 184,10 | 189,55 | -2,17% | 1.137,00 |
| 29.05.2026 | 191,95 | 195,00 | 189,00 | 193,75 | 1,33% | 955,00 |
| 28.05.2026 | 186,00 | 191,75 | 183,45 | 191,20 | 1,70% | 1.392,00 |
| 27.05.2026 | 194,95 | 194,95 | 188,00 | 188,00 | -3,42% | 926,00 |
| 26.05.2026 | 193,05 | 195,35 | 191,05 | 194,65 | -0,43% | 558,00 |
| 25.05.2026 | 193,55 | 197,00 | 193,05 | 195,50 | 3,08% | 318,00 |
| 22.05.2026 | 192,00 | 192,30 | 187,05 | 189,65 | -1,12% | 1.256,00 |
| 21.05.2026 | 192,75 | 193,75 | 189,00 | 191,80 | -0,03% | 621,00 |
| 20.05.2026 | 189,35 | 192,20 | 187,55 | 191,85 | 1,70% | 949,00 |
| 19.05.2026 | 194,85 | 198,90 | 187,65 | 188,65 | -3,03% | 2.716,00 |
| 18.05.2026 | 198,05 | 199,50 | 193,00 | 194,55 | -1,82% | 1.764,00 |
| 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 |