151,925€
0,75%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 151,70 | 152,50 | 149,60 | 152,30 | 0,99% | 328,00 |
| 01.07.2025 | 152,95 | 155,05 | 150,80 | 150,80 | 0,30% | 1.018,00 |
| 30.06.2025 | 149,80 | 151,75 | 149,60 | 150,35 | 0,94% | 348,00 |
| 27.06.2025 | 152,45 | 152,45 | 148,05 | 148,95 | -1,59% | 472,00 |
| 26.06.2025 | 151,00 | 152,75 | 150,80 | 151,35 | 0,07% | 297,00 |
| 25.06.2025 | 154,65 | 154,65 | 151,25 | 151,25 | -1,40% | 148,00 |
| 24.06.2025 | 154,05 | 155,50 | 150,85 | 153,40 | -3,70% | 725,00 |
| 23.06.2025 | 156,10 | 160,65 | 154,45 | 159,30 | 2,74% | 308,00 |
| 20.06.2025 | 153,05 | 155,90 | 153,05 | 155,05 | -1,52% | 40,00 |
| 19.06.2025 | 156,90 | 157,45 | 155,15 | 157,45 | 0,61% | 83,00 |
| 18.06.2025 | 156,95 | 157,05 | 154,10 | 156,50 | -0,35% | 223,00 |
| 17.06.2025 | 156,65 | 157,10 | 154,95 | 157,05 | 1,19% | 145,00 |
| 16.06.2025 | 158,15 | 158,15 | 155,20 | 155,20 | -1,08% | 263,00 |
| 13.06.2025 | 158,35 | 158,65 | 155,65 | 156,90 | 1,52% | 492,00 |
| 12.06.2025 | 153,95 | 154,70 | 151,85 | 154,55 | 1,98% | 247,00 |
| 11.06.2025 | 153,40 | 153,70 | 150,45 | 151,55 | -2,19% | 164,00 |
| 10.06.2025 | 154,75 | 155,70 | 154,00 | 154,95 | 0,45% | 24,00 |
| 09.06.2025 | 154,85 | 155,55 | 153,15 | 154,25 | -0,93% | 107,00 |
| 06.06.2025 | 160,60 | 161,95 | 154,90 | 155,70 | -3,29% | 830,00 |
| 05.06.2025 | 159,80 | 163,50 | 159,80 | 161,00 | -0,71% | 885,00 |
| 04.06.2025 | 163,90 | 163,95 | 161,45 | 162,15 | -0,80% | 96,00 |
| 03.06.2025 | 163,30 | 163,45 | 161,50 | 163,45 | 0,09% | 168,00 |
| 02.06.2025 | 157,40 | 163,30 | 157,40 | 163,30 | 4,41% | 443,00 |
| 30.05.2025 | 157,35 | 157,35 | 155,00 | 156,40 | -0,60% | 918,00 |
| 29.05.2025 | 157,65 | 158,80 | 155,85 | 157,35 | -0,13% | 238,00 |
| 28.05.2025 | 158,90 | 159,20 | 157,55 | 157,55 | -0,63% | 185,00 |
| 27.05.2025 | 155,65 | 158,90 | 155,40 | 158,55 | 0,92% | 219,00 |
| 26.05.2025 | 156,50 | 158,25 | 155,90 | 157,10 | -1,35% | 232,00 |
| 23.05.2025 | 159,15 | 160,55 | 157,80 | 159,25 | 0,85% | 279,00 |
| 22.05.2025 | 160,40 | 160,40 | 157,90 | 157,90 | -0,38% | 59,00 |
| 21.05.2025 | 157,50 | 158,85 | 156,10 | 158,50 | 1,25% | 1.682,00 |
| 20.05.2025 | 151,55 | 157,10 | 150,95 | 156,55 | 2,05% | 265,00 |
| 19.05.2025 | 155,95 | 155,95 | 151,65 | 153,40 | 0,16% | 378,00 |
| 16.05.2025 | 150,85 | 153,15 | 148,00 | 153,15 | 1,19% | 479,00 |
| 15.05.2025 | 145,30 | 151,35 | 143,65 | 151,35 | 2,33% | 286,00 |
| 14.05.2025 | 150,00 | 150,40 | 146,05 | 147,90 | -2,34% | 667,00 |
| 13.05.2025 | 154,50 | 155,95 | 150,35 | 151,45 | -1,94% | 223,00 |
| 12.05.2025 | 161,30 | 161,60 | 154,15 | 154,45 | -5,25% | 1.052,00 |
| 09.05.2025 | 159,30 | 163,00 | 159,30 | 163,00 | 1,94% | 194,00 |
| 08.05.2025 | 161,35 | 161,35 | 158,00 | 159,90 | -1,24% | 504,00 |
| 07.05.2025 | 160,30 | 162,30 | 158,35 | 161,90 | -0,22% | 45,00 |
| 06.05.2025 | 161,15 | 162,25 | 159,50 | 162,25 | 3,28% | 371,00 |
| 05.05.2025 | 155,55 | 159,70 | 155,20 | 157,10 | 0,93% | 368,00 |
| 02.05.2025 | 158,35 | 158,50 | 154,50 | 155,65 | -2,72% | 276,00 |
| 30.04.2025 | 157,00 | 160,00 | 156,00 | 160,00 | 0,82% | 269,00 |
| 29.04.2025 | 157,00 | 158,70 | 156,85 | 158,70 | 0,73% | 126,00 |
| 28.04.2025 | 156,90 | 157,55 | 156,20 | 157,55 | 0,35% | 262,00 |
| 25.04.2025 | 161,15 | 161,15 | 156,10 | 157,00 | -2,73% | 676,00 |
| 24.04.2025 | 161,95 | 161,95 | 160,00 | 161,40 | 1,51% | 688,00 |
| 23.04.2025 | 156,25 | 159,00 | 152,40 | 159,00 | 0,00% | 672,00 |
| 22.04.2025 | 161,10 | 165,45 | 159,00 | 159,00 | -2,72% | 492,00 |
| 17.04.2025 | 164,40 | 165,00 | 161,95 | 163,45 | 0,25% | 251,00 |
| 16.04.2025 | 166,45 | 169,70 | 162,70 | 163,05 | -0,73% | 3.066,00 |
| 15.04.2025 | 160,05 | 164,30 | 160,05 | 164,25 | 2,21% | 520,00 |
| 14.04.2025 | 158,25 | 161,10 | 156,00 | 160,70 | 0,66% | 534,00 |
| 11.04.2025 | 154,05 | 160,35 | 150,60 | 159,65 | 4,28% | 310,00 |
| 10.04.2025 | 152,40 | 153,95 | 148,75 | 153,10 | 1,56% | 841,00 |
| 09.04.2025 | 142,40 | 150,75 | 142,40 | 150,75 | 3,97% | 250,00 |
| 08.04.2025 | 145,45 | 149,95 | 143,95 | 145,00 | 1,47% | 736,00 |
| 07.04.2025 | 142,25 | 147,85 | 128,00 | 142,90 | 0,56% | 1.428,00 |
| 04.04.2025 | 151,40 | 151,75 | 141,90 | 142,10 | -6,61% | 1.167,00 |
| 03.04.2025 | 151,20 | 154,00 | 145,00 | 152,15 | 0,83% | 1.382,00 |
| 02.04.2025 | 152,80 | 153,20 | 150,00 | 150,90 | -0,17% | 416,00 |
| 01.04.2025 | 152,30 | 152,95 | 149,80 | 151,15 | -0,10% | 198,00 |
| 31.03.2025 | 150,85 | 153,65 | 149,05 | 151,30 | 1,48% | 731,00 |
| 28.03.2025 | 152,05 | 152,05 | 148,90 | 149,10 | -0,10% | 1.776,00 |
| 27.03.2025 | 149,35 | 151,75 | 148,25 | 149,25 | 0,40% | 801,00 |
| 26.03.2025 | 148,95 | 149,80 | 148,20 | 148,65 | -0,30% | 164,00 |
| 25.03.2025 | 146,75 | 149,10 | 146,05 | 149,10 | 1,98% | 177,00 |
| 24.03.2025 | 144,90 | 146,90 | 144,30 | 146,20 | 0,83% | 356,00 |
| 21.03.2025 | 143,10 | 145,00 | 141,35 | 145,00 | 1,36% | 581,00 |
| 20.03.2025 | 141,35 | 144,90 | 141,35 | 143,05 | 0,67% | 192,00 |
| 19.03.2025 | 141,70 | 142,30 | 140,20 | 142,10 | 0,11% | 461,00 |
| 18.03.2025 | 143,80 | 145,55 | 141,95 | 141,95 | -0,28% | 422,00 |
| 17.03.2025 | 141,50 | 143,25 | 141,05 | 142,35 | 1,03% | 200,00 |
| 14.03.2025 | 140,65 | 143,15 | 140,10 | 140,90 | -0,56% | 687,00 |
| 13.03.2025 | 142,00 | 143,30 | 140,10 | 141,70 | 0,93% | 230,00 |
| 12.03.2025 | 141,75 | 141,90 | 139,95 | 140,40 | -0,95% | 384,00 |
| 11.03.2025 | 135,00 | 143,95 | 135,00 | 141,75 | 6,66% | 593,00 |
| 10.03.2025 | 143,05 | 144,30 | 132,90 | 132,90 | -7,10% | 551,00 |
| 07.03.2025 | 139,70 | 143,05 | 138,55 | 143,05 | 2,91% | 115,00 |
| 06.03.2025 | 139,65 | 139,65 | 136,85 | 139,00 | -0,14% | 140,00 |
| 05.03.2025 | 139,25 | 139,25 | 137,00 | 139,20 | -0,89% | 120,00 |
| 04.03.2025 | 141,20 | 142,50 | 139,80 | 140,45 | -0,39% | 521,00 |
| 03.03.2025 | 141,00 | 142,85 | 141,00 | 141,00 | 0,82% | 148,00 |
| 28.02.2025 | 138,25 | 140,00 | 136,65 | 139,85 | -0,11% | 419,00 |
| 27.02.2025 | 142,60 | 142,80 | 140,00 | 140,00 | -2,20% | 190,00 |
| 26.02.2025 | 142,65 | 145,35 | 142,65 | 143,15 | 0,25% | 133,00 |
| 25.02.2025 | 143,90 | 143,90 | 140,70 | 142,80 | -0,94% | 147,00 |
| 24.02.2025 | 141,55 | 144,15 | 141,50 | 144,15 | 1,66% | 370,00 |
| 21.02.2025 | 145,20 | 145,70 | 141,80 | 141,80 | -2,14% | 136,00 |
| 20.02.2025 | 145,00 | 145,00 | 143,10 | 144,90 | 0,80% | 446,00 |
| 19.02.2025 | 143,15 | 144,75 | 141,55 | 143,75 | 1,41% | 307,00 |
| 18.02.2025 | 141,70 | 142,80 | 141,40 | 141,75 | 1,00% | 254,00 |
| 17.02.2025 | 141,45 | 142,00 | 140,35 | 140,35 | 0,00% | 149,00 |
| 14.02.2025 | 147,60 | 147,60 | 139,90 | 140,35 | -5,26% | 921,00 |
| 13.02.2025 | 141,45 | 148,95 | 141,45 | 148,15 | 4,44% | 782,00 |
| 12.02.2025 | 140,25 | 142,35 | 138,60 | 141,85 | 1,50% | 445,00 |
| 11.02.2025 | 145,30 | 145,30 | 139,75 | 139,75 | -2,34% | 583,00 |
| 10.02.2025 | 141,15 | 143,10 | 140,75 | 143,10 | 1,63% | 355,00 |