53,370$
0,23%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 53,00 | 53,47 | 52,79 | 53,37 | 0,21% | 3.501.599,00 |
| 13.05.2026 | 51,69 | 53,29 | 51,58 | 53,26 | 3,04% | 4.153.232,00 |
| 12.05.2026 | 52,00 | 52,15 | 51,35 | 51,69 | 0,10% | 3.445.985,00 |
| 11.05.2026 | 50,62 | 51,72 | 50,48 | 51,64 | 1,67% | 2.721.987,00 |
| 08.05.2026 | 50,78 | 51,17 | 50,50 | 50,79 | 1,18% | 3.764.598,00 |
| 07.05.2026 | 50,64 | 50,94 | 49,28 | 50,20 | -1,03% | 4.081.052,00 |
| 06.05.2026 | 51,29 | 51,65 | 49,74 | 50,72 | 0,50% | 3.777.711,00 |
| 05.05.2026 | 50,20 | 50,82 | 50,06 | 50,47 | 0,54% | 3.267.628,00 |
| 04.05.2026 | 49,47 | 50,35 | 49,11 | 50,20 | 1,48% | 2.841.703,00 |
| 01.05.2026 | 49,92 | 49,96 | 49,23 | 49,47 | -1,26% | 2.350.379,00 |
| 30.04.2026 | 49,83 | 50,47 | 49,57 | 50,10 | 1,23% | 4.045.228,00 |
| 29.04.2026 | 49,31 | 50,14 | 49,21 | 49,49 | -0,10% | 2.885.012,00 |
| 28.04.2026 | 50,12 | 50,25 | 49,33 | 49,54 | -0,22% | 3.491.527,00 |
| 27.04.2026 | 49,30 | 50,06 | 49,30 | 49,65 | 0,55% | 3.577.846,00 |
| 24.04.2026 | 49,64 | 49,91 | 49,20 | 49,38 | -0,52% | 1.984.547,00 |
| 23.04.2026 | 49,91 | 49,93 | 49,16 | 49,64 | -0,15% | 2.081.167,00 |
| 22.04.2026 | 49,48 | 49,76 | 49,22 | 49,72 | 0,47% | 2.341.953,00 |
| 21.04.2026 | 49,59 | 49,80 | 48,88 | 49,48 | 0,37% | 2.714.458,00 |
| 20.04.2026 | 49,55 | 50,08 | 49,25 | 49,30 | -1,40% | 2.507.578,00 |
| 17.04.2026 | 48,54 | 50,00 | 48,35 | 50,00 | 3,14% | 3.036.226,00 |
| 16.04.2026 | 48,50 | 48,97 | 48,23 | 48,48 | -0,47% | 2.085.380,00 |
| 15.04.2026 | 48,89 | 48,98 | 48,08 | 48,71 | -0,23% | 1.897.618,00 |
| 14.04.2026 | 48,59 | 49,01 | 48,35 | 48,82 | 0,81% | 3.836.811,00 |
| 13.04.2026 | 47,87 | 48,72 | 47,81 | 48,43 | 1,11% | 2.788.277,00 |
| 10.04.2026 | 48,30 | 48,36 | 47,73 | 47,90 | -0,85% | 2.370.181,00 |
| 09.04.2026 | 47,76 | 48,60 | 47,44 | 48,31 | 0,88% | 2.220.565,00 |
| 08.04.2026 | 47,22 | 48,09 | 46,99 | 47,89 | 2,22% | 2.653.592,00 |
| 07.04.2026 | 47,00 | 47,12 | 46,54 | 46,85 | -0,99% | 2.626.234,00 |
| 06.04.2026 | 47,98 | 48,39 | 47,28 | 47,32 | -2,57% | 2.765.970,00 |
| 02.04.2026 | 48,25 | 49,06 | 48,21 | 48,57 | 0,16% | 2.730.419,00 |
| 01.04.2026 | 47,99 | 48,75 | 47,98 | 48,49 | 1,11% | 3.829.272,00 |
| 31.03.2026 | 46,81 | 47,98 | 46,68 | 47,96 | 3,47% | 3.400.188,00 |
| 30.03.2026 | 46,47 | 46,74 | 46,10 | 46,35 | 0,00% | 2.273.138,00 |
| 27.03.2026 | 47,00 | 47,33 | 46,06 | 46,35 | -1,24% | 2.710.159,00 |
| 26.03.2026 | 46,95 | 47,54 | 46,82 | 46,93 | -0,21% | 3.159.099,00 |
| 25.03.2026 | 45,80 | 47,08 | 45,79 | 47,03 | 3,27% | 3.268.138,00 |
| 24.03.2026 | 45,45 | 45,90 | 45,15 | 45,54 | -0,13% | 2.429.059,00 |
| 23.03.2026 | 45,94 | 46,06 | 45,04 | 45,60 | 0,53% | 3.485.416,00 |
| 20.03.2026 | 45,77 | 46,10 | 44,73 | 45,36 | -0,37% | 8.391.483,00 |
| 19.03.2026 | 45,78 | 45,97 | 45,21 | 45,53 | -0,59% | 2.758.808,00 |
| 18.03.2026 | 46,13 | 46,14 | 45,47 | 45,80 | -0,67% | 3.237.540,00 |
| 17.03.2026 | 46,20 | 46,39 | 46,00 | 46,11 | 0,02% | 4.296.852,00 |
| 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 |