Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 46,20 | 46,39 | 46,00 | 46,11 | 0,02% | 4.352.578,00 |
| 16.03.2026 | 45,83 | 46,44 | 45,77 | 46,10 | 0,99% | 2.397.174,00 |
| 13.03.2026 | 45,90 | 46,13 | 45,31 | 45,65 | -0,48% | 2.682.197,00 |
| 12.03.2026 | 46,37 | 46,50 | 45,64 | 45,87 | -1,76% | 3.834.841,00 |
| 11.03.2026 | 45,94 | 46,82 | 45,55 | 46,69 | 1,57% | 2.709.438,00 |
| 10.03.2026 | 45,91 | 46,34 | 45,70 | 45,97 | 0,28% | 2.281.609,00 |
| 09.03.2026 | 45,41 | 45,94 | 45,27 | 45,84 | 0,95% | 3.585.381,00 |
| 06.03.2026 | 45,59 | 45,68 | 44,94 | 45,41 | -0,59% | 2.700.748,00 |
| 05.03.2026 | 47,04 | 47,21 | 45,23 | 45,68 | -3,69% | 3.384.589,00 |
| 04.03.2026 | 47,50 | 47,86 | 47,25 | 47,43 | -0,11% | 4.304.543,00 |
| 03.03.2026 | 46,88 | 47,66 | 46,44 | 47,48 | 0,02% | 3.681.477,00 |
| 02.03.2026 | 45,87 | 47,50 | 45,80 | 47,47 | 2,73% | 4.403.650,00 |
| 27.02.2026 | 45,44 | 46,37 | 45,26 | 46,21 | 1,87% | 4.087.902,00 |
| 26.02.2026 | 45,20 | 45,78 | 44,88 | 45,36 | 0,47% | 2.433.174,00 |
| 25.02.2026 | 45,13 | 45,62 | 45,01 | 45,15 | -0,55% | 2.743.735,00 |
| 24.02.2026 | 45,42 | 45,67 | 45,15 | 45,40 | -0,15% | 2.562.772,00 |
| 23.02.2026 | 45,00 | 45,68 | 44,97 | 45,47 | 0,78% | 2.179.803,00 |
| 20.02.2026 | 44,88 | 45,29 | 44,68 | 45,12 | 0,02% | 3.465.214,00 |
| 19.02.2026 | 45,26 | 45,27 | 44,68 | 45,11 | -0,51% | 2.593.472,00 |
| 18.02.2026 | 45,15 | 45,39 | 44,91 | 45,34 | -0,15% | 2.025.063,00 |
| 17.02.2026 | 45,38 | 46,14 | 45,19 | 45,41 | 0,49% | 3.346.915,00 |
| 13.02.2026 | 44,80 | 45,91 | 44,71 | 45,19 | 0,87% | 5.414.035,00 |
| 12.02.2026 | 44,24 | 45,27 | 44,05 | 44,80 | 1,24% | 5.714.446,00 |
| 11.02.2026 | 42,94 | 45,24 | 42,50 | 44,25 | 0,09% | 5.205.211,00 |
| 10.02.2026 | 44,08 | 44,26 | 43,63 | 44,21 | 0,36% | 3.148.776,00 |
| 09.02.2026 | 44,64 | 44,90 | 43,98 | 44,05 | -1,34% | 3.390.776,00 |
| 06.02.2026 | 44,31 | 44,93 | 43,95 | 44,65 | 1,25% | 3.535.241,00 |
| 05.02.2026 | 43,57 | 44,36 | 43,43 | 44,10 | 0,96% | 6.011.659,00 |
| 04.02.2026 | 43,43 | 43,76 | 43,02 | 43,68 | 1,65% | 5.153.973,00 |
| 03.02.2026 | 42,32 | 43,07 | 42,28 | 42,97 | 1,44% | 3.392.763,00 |
| 02.02.2026 | 41,52 | 42,38 | 41,46 | 42,36 | 1,63% | 3.864.185,00 |
| 30.01.2026 | 41,27 | 41,72 | 40,86 | 41,68 | 2,01% | 3.466.646,00 |
| 29.01.2026 | 40,50 | 40,91 | 40,38 | 40,86 | 1,11% | 3.071.136,00 |
| 28.01.2026 | 40,54 | 40,80 | 40,16 | 40,41 | -0,81% | 3.233.110,00 |
| 27.01.2026 | 40,50 | 40,90 | 40,50 | 40,74 | 0,67% | 2.756.102,00 |
| 26.01.2026 | 40,41 | 40,63 | 40,18 | 40,47 | 0,17% | 5.130.423,00 |
| 23.01.2026 | 40,09 | 40,57 | 39,96 | 40,40 | 0,72% | 3.533.985,00 |
| 22.01.2026 | 39,77 | 40,12 | 39,62 | 40,11 | 0,98% | 4.989.457,00 |
| 21.01.2026 | 39,20 | 39,86 | 39,02 | 39,72 | 1,61% | 5.322.098,00 |
| 20.01.2026 | 39,25 | 39,68 | 38,86 | 39,09 | -1,16% | 3.688.535,00 |
| 16.01.2026 | 39,72 | 39,78 | 39,35 | 39,55 | -0,43% | 1.988.013,00 |
| 15.01.2026 | 40,29 | 40,34 | 39,56 | 39,72 | -1,22% | 4.300.636,00 |
| 14.01.2026 | 40,45 | 40,58 | 39,92 | 40,21 | -0,37% | 5.151.503,00 |
| 13.01.2026 | 40,26 | 40,50 | 39,87 | 40,36 | 0,25% | 4.907.380,00 |
| 12.01.2026 | 40,43 | 40,43 | 39,99 | 40,26 | 0,22% | 2.328.125,00 |
| 09.01.2026 | 40,55 | 40,98 | 40,14 | 40,17 | -0,22% | 2.398.001,00 |
| 08.01.2026 | 41,39 | 41,70 | 39,98 | 40,26 | -2,73% | 3.057.460,00 |
| 07.01.2026 | 40,64 | 41,41 | 40,64 | 41,39 | 1,82% | 4.005.624,00 |
| 06.01.2026 | 39,68 | 40,96 | 39,68 | 40,65 | 2,52% | 5.400.479,00 |
| 05.01.2026 | 38,74 | 39,87 | 38,51 | 39,65 | 2,03% | 5.115.874,00 |
| 02.01.2026 | 38,70 | 38,88 | 38,29 | 38,86 | 0,57% | 3.202.773,00 |
| 31.12.2025 | 38,93 | 39,23 | 38,60 | 38,64 | -0,90% | 2.332.445,00 |
| 30.12.2025 | 39,03 | 39,46 | 38,93 | 38,99 | -0,23% | 2.836.992,00 |
| 29.12.2025 | 39,22 | 39,34 | 39,02 | 39,08 | -0,36% | 1.663.940,00 |
| 26.12.2025 | 39,41 | 39,43 | 39,15 | 39,22 | -0,08% | 1.358.698,00 |
| 24.12.2025 | 39,39 | 39,50 | 39,24 | 39,25 | -0,36% | 1.090.555,00 |
| 23.12.2025 | 38,84 | 39,50 | 38,63 | 39,39 | 1,36% | 2.264.385,00 |
| 22.12.2025 | 38,51 | 38,88 | 38,44 | 38,86 | 0,67% | 2.224.855,00 |
| 19.12.2025 | 38,34 | 38,81 | 38,20 | 38,60 | 0,44% | 5.269.301,00 |
| 18.12.2025 | 38,31 | 38,69 | 38,28 | 38,43 | 0,31% | 5.357.695,00 |
| 17.12.2025 | 38,38 | 38,90 | 38,30 | 38,31 | -0,18% | 2.269.359,00 |
| 16.12.2025 | 38,52 | 38,67 | 37,83 | 38,38 | -0,39% | 7.734.919,00 |
| 15.12.2025 | 38,39 | 38,58 | 38,00 | 38,53 | 0,36% | 6.695.418,00 |
| 12.12.2025 | 38,92 | 38,93 | 37,98 | 38,39 | -1,08% | 6.350.025,00 |
| 11.12.2025 | 38,30 | 38,81 | 37,94 | 38,81 | 1,44% | 4.090.356,00 |
| 10.12.2025 | 38,25 | 38,44 | 37,88 | 38,26 | 0,45% | 3.360.572,00 |
| 09.12.2025 | 38,79 | 39,11 | 38,07 | 38,09 | -1,50% | 5.258.153,00 |
| 08.12.2025 | 39,78 | 39,78 | 38,60 | 38,67 | -2,67% | 4.338.293,00 |
| 05.12.2025 | 39,15 | 39,88 | 38,97 | 39,73 | 1,48% | 10.237.502,00 |
| 04.12.2025 | 39,50 | 39,64 | 38,98 | 39,15 | -1,14% | 4.401.554,00 |
| 03.12.2025 | 39,45 | 40,06 | 39,33 | 39,60 | 0,18% | 3.109.755,00 |
| 02.12.2025 | 40,04 | 40,21 | 39,50 | 39,53 | -0,93% | 4.751.714,00 |
| 01.12.2025 | 40,13 | 40,50 | 39,60 | 39,90 | -0,30% | 3.905.185,00 |
| 28.11.2025 | 39,99 | 40,07 | 39,65 | 40,02 | 0,45% | 1.621.044,00 |
| 26.11.2025 | 39,72 | 39,87 | 39,24 | 39,84 | 0,76% | 2.524.226,00 |
| 25.11.2025 | 39,68 | 40,00 | 39,27 | 39,54 | -0,53% | 7.167.532,00 |
| 24.11.2025 | 38,84 | 39,83 | 37,31 | 39,75 | 2,13% | 8.177.018,00 |
| 21.11.2025 | 38,57 | 39,13 | 38,31 | 38,92 | 1,38% | 3.164.607,00 |
| 20.11.2025 | 38,71 | 38,85 | 38,08 | 38,39 | -0,67% | 2.802.415,00 |
| 19.11.2025 | 39,53 | 39,69 | 37,77 | 38,65 | -2,05% | 3.803.753,00 |
| 18.11.2025 | 39,04 | 39,51 | 38,99 | 39,46 | 0,77% | 2.421.652,00 |
| 17.11.2025 | 39,09 | 39,50 | 38,97 | 39,16 | 0,00% | 2.590.385,00 |
| 14.11.2025 | 39,42 | 39,65 | 38,82 | 39,16 | -1,43% | 2.573.210,00 |
| 13.11.2025 | 39,50 | 40,01 | 39,38 | 39,73 | 0,35% | 5.134.327,00 |
| 12.11.2025 | 39,03 | 40,00 | 38,92 | 39,59 | 1,62% | 4.083.642,00 |
| 11.11.2025 | 38,39 | 39,28 | 38,39 | 38,96 | 1,09% | 3.521.711,00 |
| 10.11.2025 | 38,72 | 39,40 | 38,51 | 38,54 | -0,05% | 5.953.631,00 |
| 07.11.2025 | 38,63 | 40,10 | 38,39 | 38,56 | -5,44% | 9.329.480,00 |
| 06.11.2025 | 40,68 | 41,24 | 40,02 | 40,78 | 0,89% | 5.779.730,00 |
| 05.11.2025 | 36,60 | 41,00 | 36,03 | 40,42 | 6,82% | 9.460.234,00 |
| 04.11.2025 | 37,06 | 38,09 | 36,76 | 37,84 | 1,45% | 4.748.696,00 |
| 03.11.2025 | 37,52 | 37,72 | 37,13 | 37,30 | -0,64% | 3.704.870,00 |
| 31.10.2025 | 36,83 | 37,62 | 36,67 | 37,54 | 1,62% | 3.772.634,00 |
| 30.10.2025 | 36,67 | 37,21 | 36,45 | 36,94 | 0,74% | 1.823.830,00 |
| 29.10.2025 | 36,41 | 36,98 | 36,23 | 36,67 | 0,71% | 2.272.123,00 |
| 28.10.2025 | 37,10 | 37,17 | 35,92 | 36,41 | -2,28% | 2.811.316,00 |
| 27.10.2025 | 37,26 | 37,40 | 37,05 | 37,26 | 0,00% | 2.501.290,00 |
| 24.10.2025 | 36,85 | 37,40 | 36,85 | 37,26 | 1,11% | 1.746.597,00 |
| 23.10.2025 | 36,92 | 37,16 | 36,69 | 36,85 | 0,03% | 2.007.161,00 |
| 22.10.2025 | 37,56 | 37,69 | 36,81 | 36,84 | -1,71% | 1.896.280,00 |