38,370$
-5,91%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 38,63 | 40,10 | 38,39 | 38,56 | -5,40% | 9.249.574,00 |
| 06.11.2025 | 40,68 | 41,24 | 40,02 | 40,76 | 0,84% | 5.725.130,00 |
| 05.11.2025 | 36,60 | 41,00 | 36,03 | 40,42 | 6,76% | 9.195.197,00 |
| 04.11.2025 | 37,06 | 38,09 | 36,76 | 37,86 | 1,49% | 4.710.343,00 |
| 03.11.2025 | 37,52 | 37,72 | 37,13 | 37,31 | -0,63% | 3.704.728,00 |
| 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 | 0,72% | 1.822.756,00 |
| 29.10.2025 | 36,41 | 36,98 | 36,23 | 36,68 | 0,73% | 2.238.426,00 |
| 28.10.2025 | 37,10 | 37,17 | 35,92 | 36,41 | -2,28% | 2.808.759,00 |
| 27.10.2025 | 37,26 | 37,40 | 37,05 | 37,26 | 0,00% | 2.163.611,00 |
| 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% | 2.006.982,00 |
| 22.10.2025 | 37,56 | 37,69 | 36,81 | 36,84 | -1,71% | 1.859.555,00 |
| 21.10.2025 | 36,50 | 37,52 | 36,50 | 37,48 | 2,32% | 2.326.884,00 |
| 20.10.2025 | 36,92 | 36,92 | 36,11 | 36,63 | -1,03% | 2.172.377,00 |
| 17.10.2025 | 36,33 | 37,13 | 36,14 | 37,01 | 1,84% | 2.373.661,00 |
| 16.10.2025 | 36,14 | 36,45 | 35,87 | 36,34 | 0,47% | 2.365.737,00 |
| 15.10.2025 | 36,00 | 36,27 | 35,79 | 36,17 | 0,47% | 2.287.333,00 |
| 14.10.2025 | 35,51 | 36,13 | 35,50 | 36,00 | 1,58% | 2.474.879,00 |
| 13.10.2025 | 35,80 | 35,98 | 35,23 | 35,44 | -1,58% | 1.765.064,00 |
| 10.10.2025 | 36,32 | 36,36 | 35,95 | 36,01 | -0,36% | 2.039.734,00 |
| 09.10.2025 | 36,28 | 36,34 | 35,98 | 36,14 | 0,33% | 1.773.222,00 |
| 08.10.2025 | 36,17 | 36,19 | 35,67 | 36,02 | -0,22% | 1.899.134,00 |
| 07.10.2025 | 36,22 | 36,48 | 35,91 | 36,10 | -0,08% | 2.035.547,00 |
| 06.10.2025 | 36,00 | 36,22 | 35,36 | 36,13 | 0,25% | 2.340.930,00 |
| 03.10.2025 | 36,60 | 36,66 | 36,01 | 36,04 | -1,23% | 207.136,00 |
| 02.10.2025 | 36,20 | 36,60 | 36,15 | 36,49 | 0,47% | 2.831.741,00 |
| 01.10.2025 | 35,66 | 36,46 | 35,53 | 36,32 | 2,95% | 3.609.141,00 |
| 30.09.2025 | 35,54 | 35,54 | 34,96 | 35,28 | 0,09% | 3.937.471,00 |
| 29.09.2025 | 35,29 | 35,29 | 34,79 | 35,25 | 0,60% | 3.215.263,00 |
| 26.09.2025 | 35,22 | 35,22 | 34,63 | 35,04 | 0,40% | 4.834.320,00 |
| 25.09.2025 | 35,99 | 36,00 | 34,77 | 34,90 | -2,43% | 3.601.812,00 |
| 24.09.2025 | 36,44 | 36,44 | 35,42 | 35,77 | -1,30% | 4.174.205,00 |
| 23.09.2025 | 35,89 | 36,70 | 35,85 | 36,24 | 1,06% | 9.579.613,00 |
| 22.09.2025 | 36,37 | 36,37 | 35,39 | 35,86 | -1,05% | 10.302.988,00 |
| 19.09.2025 | 36,02 | 36,65 | 35,78 | 36,24 | 1,37% | 13.872.063,00 |
| 18.09.2025 | 35,58 | 35,81 | 35,32 | 35,75 | 0,31% | 9.155.912,00 |
| 17.09.2025 | 35,58 | 35,84 | 35,46 | 35,64 | 0,62% | 9.026.021,00 |
| 16.09.2025 | 35,10 | 35,65 | 35,05 | 35,42 | 0,77% | 3.995.324,00 |
| 15.09.2025 | 36,18 | 36,31 | 34,84 | 35,15 | -3,33% | 4.693.517,00 |
| 12.09.2025 | 36,58 | 36,82 | 36,08 | 36,36 | -0,93% | 3.652.637,00 |
| 11.09.2025 | 36,19 | 36,94 | 35,97 | 36,70 | 1,44% | 3.664.639,00 |
| 10.09.2025 | 36,44 | 36,76 | 36,14 | 36,18 | -0,88% | 4.032.801,00 |
| 09.09.2025 | 35,77 | 36,57 | 35,77 | 36,50 | 1,96% | 4.204.867,00 |
| 08.09.2025 | 35,47 | 35,98 | 34,08 | 35,80 | -0,75% | 8.546.302,00 |
| 05.09.2025 | 36,90 | 37,28 | 35,85 | 36,07 | -2,25% | 9.231.491,00 |
| 04.09.2025 | 36,75 | 36,96 | 36,39 | 36,90 | 0,57% | 3.532.457,00 |
| 03.09.2025 | 36,43 | 36,74 | 36,11 | 36,69 | 1,44% | 5.813.546,00 |
| 02.09.2025 | 36,09 | 36,57 | 35,86 | 36,17 | 0,53% | 4.470.784,00 |
| 29.08.2025 | 35,63 | 36,00 | 35,52 | 35,98 | 1,01% | 2.993.987,00 |
| 28.08.2025 | 36,00 | 36,00 | 35,51 | 35,62 | -1,22% | 1.761.142,00 |
| 27.08.2025 | 35,94 | 36,19 | 35,48 | 36,06 | 0,22% | 3.125.280,00 |
| 26.08.2025 | 36,07 | 36,21 | 35,79 | 35,98 | -0,03% | 3.395.402,00 |
| 25.08.2025 | 36,32 | 36,99 | 35,86 | 35,99 | -0,91% | 3.401.950,00 |
| 22.08.2025 | 36,39 | 36,52 | 35,97 | 36,32 | 0,03% | 2.671.552,00 |
| 21.08.2025 | 36,74 | 36,90 | 36,16 | 36,31 | -1,55% | 2.526.866,00 |
| 20.08.2025 | 35,99 | 36,89 | 35,99 | 36,88 | 2,44% | 3.763.896,00 |
| 19.08.2025 | 35,96 | 36,22 | 35,79 | 36,00 | 0,22% | 2.402.350,00 |
| 18.08.2025 | 36,50 | 36,63 | 35,88 | 35,92 | -1,18% | 2.242.314,00 |
| 15.08.2025 | 36,38 | 36,60 | 36,07 | 36,35 | -0,41% | 2.936.778,00 |
| 14.08.2025 | 36,27 | 36,85 | 35,85 | 36,50 | 0,11% | 2.889.414,00 |
| 13.08.2025 | 36,02 | 36,78 | 35,88 | 36,46 | 1,67% | 5.223.355,00 |
| 12.08.2025 | 36,20 | 36,53 | 35,80 | 35,86 | -0,94% | 3.426.430,00 |
| 11.08.2025 | 37,66 | 37,92 | 36,06 | 36,20 | -3,67% | 3.529.485,00 |
| 08.08.2025 | 37,14 | 37,97 | 36,93 | 37,58 | 1,54% | 2.814.806,00 |
| 07.08.2025 | 37,13 | 37,26 | 36,27 | 37,01 | -0,30% | 4.325.482,00 |
| 06.08.2025 | 36,94 | 37,77 | 36,69 | 37,12 | -2,08% | 4.168.473,00 |
| 05.08.2025 | 37,81 | 38,00 | 37,57 | 37,91 | 0,08% | 3.214.326,00 |
| 04.08.2025 | 37,22 | 37,91 | 37,22 | 37,88 | 2,07% | 2.943.048,00 |
| 01.08.2025 | 36,66 | 37,22 | 36,37 | 37,11 | 0,84% | 1.878.483,00 |
| 31.07.2025 | 37,09 | 37,55 | 36,71 | 36,80 | -0,86% | 2.158.312,00 |
| 30.07.2025 | 37,10 | 37,50 | 36,84 | 37,12 | -0,38% | 2.836.581,00 |
| 29.07.2025 | 37,00 | 37,57 | 36,76 | 37,26 | 0,54% | 1.981.791,00 |
| 28.07.2025 | 36,69 | 37,21 | 36,41 | 37,06 | 1,06% | 2.645.520,00 |
| 25.07.2025 | 36,65 | 36,71 | 36,29 | 36,67 | 0,22% | 1.927.169,00 |
| 24.07.2025 | 36,11 | 36,66 | 36,00 | 36,59 | 1,61% | 1.973.352,00 |
| 23.07.2025 | 36,14 | 36,22 | 35,83 | 36,01 | -0,25% | 2.163.070,00 |
| 22.07.2025 | 35,65 | 36,14 | 35,55 | 36,10 | 1,26% | 2.135.978,00 |
| 21.07.2025 | 35,79 | 35,92 | 35,51 | 35,65 | 0,17% | 2.337.598,00 |
| 18.07.2025 | 35,58 | 35,65 | 35,31 | 35,59 | 0,34% | 2.020.693,00 |
| 17.07.2025 | 35,41 | 35,79 | 35,24 | 35,47 | -0,37% | 2.302.295,00 |
| 16.07.2025 | 36,51 | 36,89 | 35,60 | 35,60 | -2,49% | 3.742.941,00 |
| 15.07.2025 | 36,46 | 36,69 | 36,17 | 36,51 | 0,75% | 2.732.440,00 |
| 14.07.2025 | 35,93 | 36,33 | 35,81 | 36,24 | 1,12% | 1.983.480,00 |
| 11.07.2025 | 36,08 | 36,08 | 35,51 | 35,84 | -0,78% | 1.690.401,00 |
| 10.07.2025 | 36,00 | 36,56 | 35,92 | 36,12 | 0,70% | 2.333.015,00 |
| 09.07.2025 | 35,65 | 35,90 | 35,47 | 35,87 | 1,01% | 2.787.471,00 |
| 08.07.2025 | 35,59 | 35,91 | 35,22 | 35,51 | -0,22% | 7.261.875,00 |
| 07.07.2025 | 36,32 | 36,42 | 35,54 | 35,59 | -2,14% | 3.255.889,00 |
| 03.07.2025 | 36,14 | 36,43 | 35,96 | 36,37 | 0,50% | 1.196.661,00 |
| 02.07.2025 | 35,82 | 36,25 | 35,77 | 36,19 | 0,86% | 3.703.559,00 |
| 01.07.2025 | 36,02 | 36,33 | 35,62 | 35,88 | -0,39% | 3.708.263,00 |
| 30.06.2025 | 35,87 | 36,22 | 35,60 | 36,02 | 0,42% | 3.582.896,00 |
| 27.06.2025 | 35,74 | 35,93 | 35,29 | 35,87 | 1,70% | 3.741.106,00 |
| 26.06.2025 | 36,08 | 36,14 | 35,01 | 35,27 | -1,78% | 3.651.566,00 |
| 25.06.2025 | 35,87 | 36,04 | 35,65 | 35,91 | -0,64% | 2.297.839,00 |
| 24.06.2025 | 35,50 | 36,32 | 35,42 | 36,14 | 2,09% | 7.981.804,00 |
| 23.06.2025 | 34,86 | 35,46 | 34,85 | 35,40 | 1,55% | 2.912.365,00 |
| 20.06.2025 | 34,86 | 34,89 | 34,39 | 34,86 | -0,14% | 5.346.919,00 |
| 18.06.2025 | 34,60 | 34,99 | 34,42 | 34,91 | 1,01% | 3.957.630,00 |