27,250$
-2,26%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,78 | 27,83 | 27,24 | 27,27 | -2,19% | 1.906.556,00 |
| 16.05.2024 | 28,01 | 28,20 | 27,83 | 27,88 | -1,17% | 2.997.489,00 |
| 15.05.2024 | 28,22 | 28,38 | 28,11 | 28,21 | 0,50% | 1.901.078,00 |
| 14.05.2024 | 28,39 | 28,49 | 27,80 | 28,07 | -1,09% | 2.239.812,00 |
| 13.05.2024 | 28,31 | 28,56 | 28,10 | 28,38 | 1,03% | 1.995.878,00 |
| 10.05.2024 | 28,50 | 28,59 | 28,04 | 28,09 | 0,43% | 2.879.936,00 |
| 09.05.2024 | 28,23 | 28,85 | 27,89 | 27,97 | -0,07% | 3.213.022,00 |
| 08.05.2024 | 28,28 | 28,46 | 27,87 | 27,99 | -0,96% | 3.206.438,00 |
| 07.05.2024 | 28,50 | 28,58 | 28,10 | 28,26 | -0,81% | 2.185.426,00 |
| 06.05.2024 | 28,41 | 28,73 | 28,36 | 28,49 | 0,28% | 1.700.870,00 |
| 03.05.2024 | 28,66 | 28,78 | 28,14 | 28,41 | -1,22% | 2.169.369,00 |
| 02.05.2024 | 28,28 | 28,99 | 28,24 | 28,76 | 2,46% | 3.935.425,00 |
| 01.05.2024 | 27,71 | 28,21 | 27,70 | 28,07 | 1,41% | 3.077.053,00 |
| 30.04.2024 | 28,04 | 28,13 | 27,68 | 27,68 | -1,56% | 1.303.798,00 |
| 29.04.2024 | 28,04 | 28,26 | 27,90 | 28,12 | 0,43% | 3.148.900,00 |
| 26.04.2024 | 27,98 | 28,27 | 27,81 | 28,00 | -0,39% | 1.748.254,00 |
| 25.04.2024 | 28,06 | 28,21 | 27,65 | 28,11 | 0,46% | 2.287.177,00 |
| 24.04.2024 | 27,90 | 28,00 | 27,60 | 27,98 | 0,58% | 1.749.989,00 |
| 23.04.2024 | 27,84 | 27,97 | 27,21 | 27,82 | -0,04% | 3.089.569,00 |
| 22.04.2024 | 28,25 | 28,40 | 27,68 | 27,83 | -1,17% | 2.069.628,00 |
| 19.04.2024 | 27,85 | 28,19 | 27,69 | 28,16 | 1,00% | 1.775.773,00 |
| 18.04.2024 | 27,54 | 28,04 | 27,50 | 27,88 | 0,96% | 1.836.727,00 |
| 17.04.2024 | 27,54 | 27,78 | 27,43 | 27,62 | 0,53% | 2.036.043,00 |
| 16.04.2024 | 28,09 | 28,13 | 27,46 | 27,47 | -2,76% | 1.915.575,00 |
| 15.04.2024 | 28,37 | 28,60 | 28,02 | 28,25 | 0,11% | 2.427.368,00 |
| 12.04.2024 | 29,06 | 29,06 | 27,87 | 28,22 | -2,86% | 3.161.444,00 |
| 11.04.2024 | 29,53 | 29,60 | 28,50 | 29,05 | -1,36% | 3.221.012,00 |
| 10.04.2024 | 29,44 | 29,71 | 29,16 | 29,45 | -0,91% | 2.176.116,00 |
| 09.04.2024 | 29,23 | 29,73 | 29,19 | 29,72 | 1,68% | 1.631.248,00 |
| 08.04.2024 | 29,12 | 29,32 | 29,06 | 29,23 | 0,14% | 3.384.069,00 |
| 05.04.2024 | 28,67 | 29,54 | 28,57 | 29,19 | 1,64% | 2.987.813,00 |
| 04.04.2024 | 28,89 | 29,16 | 28,53 | 28,72 | -0,28% | 2.527.404,00 |
| 03.04.2024 | 29,49 | 29,56 | 28,68 | 28,80 | -2,14% | 2.425.668,00 |
| 02.04.2024 | 29,96 | 29,96 | 29,42 | 29,43 | -1,57% | 1.324.800,00 |
| 01.04.2024 | 30,52 | 30,55 | 29,87 | 29,90 | -1,55% | 1.532.814,00 |
| 28.03.2024 | 30,50 | 30,80 | 30,30 | 30,37 | -0,23% | 2.888.698,00 |
| 27.03.2024 | 30,42 | 30,54 | 30,18 | 30,44 | 0,76% | 1.189.974,00 |
| 26.03.2024 | 30,22 | 30,39 | 30,03 | 30,21 | -0,23% | 1.327.137,00 |
| 25.03.2024 | 30,27 | 30,48 | 30,08 | 30,28 | 0,03% | 1.320.664,00 |
| 22.03.2024 | 30,58 | 30,67 | 30,23 | 30,27 | -0,53% | 1.591.081,00 |
| 21.03.2024 | 30,54 | 30,64 | 30,31 | 30,43 | 0,07% | 2.171.566,00 |
| 20.03.2024 | 30,00 | 30,52 | 29,91 | 30,41 | 0,76% | 3.426.937,00 |
| 19.03.2024 | 30,03 | 30,38 | 30,03 | 30,18 | 0,43% | 2.221.457,00 |
| 18.03.2024 | 30,14 | 30,20 | 29,86 | 30,05 | -0,13% | 1.704.751,00 |
| 15.03.2024 | 29,72 | 30,26 | 29,70 | 30,09 | 0,82% | 3.450.283,00 |
| 14.03.2024 | 29,82 | 30,04 | 29,67 | 29,85 | -0,12% | 1.751.464,00 |
| 13.03.2024 | 30,36 | 30,58 | 29,86 | 29,88 | -1,55% | 1.715.563,00 |
| 12.03.2024 | 30,00 | 30,57 | 29,90 | 30,35 | 0,93% | 3.809.429,00 |
| 11.03.2024 | 30,48 | 30,65 | 30,01 | 30,07 | -0,99% | 1.823.245,00 |
| 08.03.2024 | 30,16 | 30,48 | 29,91 | 30,37 | 1,10% | 2.162.341,00 |
| 07.03.2024 | 29,74 | 30,28 | 29,42 | 30,04 | 0,96% | 1.885.768,00 |
| 06.03.2024 | 29,75 | 30,00 | 29,58 | 29,76 | 1,04% | 2.787.188,00 |
| 05.03.2024 | 29,89 | 29,94 | 29,22 | 29,45 | -1,44% | 2.483.963,00 |
| 04.03.2024 | 30,02 | 30,07 | 29,65 | 29,88 | -0,17% | 1.903.945,00 |
| 01.03.2024 | 30,47 | 30,47 | 29,56 | 29,93 | -1,42% | 2.680.929,00 |
| 29.02.2024 | 30,70 | 30,73 | 30,14 | 30,36 | -0,82% | 3.281.075,00 |
| 28.02.2024 | 31,19 | 31,31 | 30,37 | 30,61 | -2,20% | 2.436.724,00 |
| 27.02.2024 | 31,42 | 31,66 | 31,17 | 31,30 | -0,10% | 2.111.471,00 |
| 26.02.2024 | 30,97 | 31,61 | 30,91 | 31,33 | 0,97% | 2.650.519,00 |
| 23.02.2024 | 31,16 | 31,22 | 30,76 | 31,03 | 0,03% | 2.378.941,00 |
| 22.02.2024 | 31,10 | 31,28 | 30,71 | 31,02 | -0,67% | 2.190.311,00 |
| 21.02.2024 | 30,36 | 31,29 | 30,23 | 31,23 | 3,07% | 6.021.476,00 |
| 20.02.2024 | 29,91 | 30,40 | 29,85 | 30,30 | 1,27% | 5.636.057,00 |
| 16.02.2024 | 30,03 | 30,27 | 29,57 | 29,92 | -0,37% | 3.641.906,00 |
| 15.02.2024 | 29,67 | 30,86 | 29,50 | 30,03 | 2,49% | 3.301.471,00 |
| 14.02.2024 | 29,27 | 29,39 | 28,82 | 29,30 | -0,03% | 2.601.767,00 |
| 13.02.2024 | 29,02 | 29,43 | 28,90 | 29,31 | 0,86% | 3.072.890,00 |
| 12.02.2024 | 29,10 | 29,28 | 28,93 | 29,06 | -0,68% | 3.549.940,00 |
| 09.02.2024 | 28,68 | 29,61 | 28,60 | 29,26 | 1,92% | 3.612.677,00 |
| 08.02.2024 | 29,11 | 29,22 | 28,30 | 28,71 | -2,11% | 3.039.281,00 |
| 07.02.2024 | 30,19 | 30,34 | 29,29 | 29,33 | -2,91% | 3.617.978,00 |
| 06.02.2024 | 28,04 | 30,21 | 27,75 | 30,21 | 9,02% | 5.614.814,00 |
| 05.02.2024 | 27,94 | 27,94 | 27,35 | 27,71 | -1,39% | 2.793.373,00 |
| 02.02.2024 | 28,45 | 28,50 | 27,93 | 28,10 | -2,02% | 2.275.409,00 |
| 01.02.2024 | 28,46 | 28,71 | 28,22 | 28,68 | 1,02% | 1.348.041,00 |
| 31.01.2024 | 28,70 | 28,83 | 28,24 | 28,39 | -1,01% | 1.974.521,00 |
| 30.01.2024 | 29,07 | 29,07 | 28,61 | 28,68 | -1,31% | 2.039.992,00 |
| 29.01.2024 | 29,11 | 29,16 | 28,87 | 29,06 | -0,17% | 1.258.225,00 |
| 26.01.2024 | 29,27 | 29,46 | 29,04 | 29,11 | -0,03% | 1.334.411,00 |
| 25.01.2024 | 29,16 | 29,37 | 28,63 | 29,12 | 0,14% | 1.068.794,00 |
| 24.01.2024 | 29,45 | 29,54 | 29,01 | 29,08 | -1,02% | 1.919.809,00 |
| 23.01.2024 | 29,23 | 29,50 | 29,09 | 29,38 | 0,48% | 2.611.728,00 |
| 22.01.2024 | 29,20 | 29,48 | 28,99 | 29,24 | 0,58% | 2.156.416,00 |
| 19.01.2024 | 28,20 | 29,11 | 27,98 | 29,07 | 3,67% | 2.789.579,00 |
| 18.01.2024 | 28,32 | 28,53 | 27,84 | 28,04 | -1,02% | 1.860.199,00 |
| 17.01.2024 | 28,19 | 28,36 | 28,02 | 28,33 | -0,28% | 2.352.969,00 |
| 16.01.2024 | 28,31 | 28,49 | 28,12 | 28,41 | 0,11% | 1.956.643,00 |
| 12.01.2024 | 28,76 | 29,03 | 28,35 | 28,38 | -0,80% | 1.760.968,00 |
| 11.01.2024 | 28,67 | 28,67 | 28,23 | 28,61 | -0,57% | 2.266.143,00 |
| 10.01.2024 | 28,30 | 28,79 | 28,17 | 28,78 | 1,61% | 2.005.428,00 |
| 09.01.2024 | 27,96 | 28,55 | 27,88 | 28,32 | 1,29% | 1.981.405,00 |
| 08.01.2024 | 27,46 | 27,97 | 27,17 | 27,96 | 1,82% | 2.049.089,00 |
| 05.01.2024 | 27,61 | 27,98 | 27,44 | 27,46 | -1,22% | 1.630.370,00 |
| 04.01.2024 | 27,75 | 27,95 | 27,36 | 27,80 | 0,18% | 2.063.272,00 |
| 03.01.2024 | 28,14 | 28,30 | 27,48 | 27,75 | -1,80% | 2.274.580,00 |
| 02.01.2024 | 27,99 | 28,80 | 27,97 | 28,26 | 0,61% | 3.762.017,00 |
| 29.12.2023 | 27,93 | 28,16 | 27,87 | 28,09 | 0,46% | 1.402.860,00 |
| 28.12.2023 | 28,00 | 28,48 | 27,89 | 27,96 | -0,14% | 1.745.793,00 |
| 27.12.2023 | 26,90 | 28,06 | 26,90 | 28,00 | 2,79% | 2.041.005,00 |
| 26.12.2023 | 27,45 | 27,61 | 27,24 | 27,24 | -1,13% | 1.170.821,00 |