25,075€
-1,47%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,42 | 25,42 | 24,84 | 24,84 | -2,40% | 30,00 |
| 16.05.2024 | 25,51 | 25,51 | 25,45 | 25,45 | -1,09% | - |
| 15.05.2024 | 25,70 | 25,73 | 25,70 | 25,73 | -0,27% | - |
| 14.05.2024 | 26,07 | 26,07 | 25,80 | 25,80 | -1,04% | - |
| 13.05.2024 | 25,85 | 26,07 | 25,85 | 26,07 | -0,15% | - |
| 10.05.2024 | 25,80 | 26,11 | 25,80 | 26,11 | 1,16% | - |
| 09.05.2024 | 25,78 | 25,81 | 25,78 | 25,81 | -0,58% | - |
| 08.05.2024 | 26,09 | 26,09 | 25,96 | 25,96 | -0,08% | - |
| 07.05.2024 | 26,21 | 26,21 | 25,98 | 25,98 | -0,69% | - |
| 06.05.2024 | 26,17 | 26,17 | 26,16 | 26,16 | 0,08% | - |
| 03.05.2024 | 26,71 | 26,71 | 26,14 | 26,14 | -0,98% | - |
| 02.05.2024 | 26,03 | 26,40 | 26,03 | 26,40 | 1,81% | - |
| 30.04.2024 | 26,00 | 26,00 | 25,93 | 25,93 | 0,35% | - |
| 29.04.2024 | 25,94 | 25,94 | 25,84 | 25,84 | -0,62% | - |
| 26.04.2024 | 26,01 | 26,01 | 26,00 | 26,00 | 1,36% | - |
| 25.04.2024 | 25,82 | 25,82 | 25,62 | 25,65 | 0,23% | 50,00 |
| 24.04.2024 | 25,79 | 25,79 | 25,59 | 25,59 | 0,51% | - |
| 23.04.2024 | 25,85 | 25,85 | 25,46 | 25,46 | -2,86% | 30,00 |
| 22.04.2024 | 26,22 | 26,22 | 26,21 | 26,21 | 1,67% | - |
| 19.04.2024 | 25,84 | 25,84 | 25,78 | 25,78 | 0,19% | - |
| 18.04.2024 | 25,67 | 25,73 | 25,67 | 25,73 | 0,94% | - |
| 17.04.2024 | 25,63 | 25,63 | 25,49 | 25,49 | -1,05% | - |
| 16.04.2024 | 26,32 | 26,32 | 25,76 | 25,76 | -2,28% | - |
| 15.04.2024 | 26,00 | 26,36 | 26,00 | 26,36 | -0,45% | 20,00 |
| 12.04.2024 | 26,87 | 26,87 | 26,48 | 26,48 | -2,22% | - |
| 11.04.2024 | 27,15 | 27,15 | 27,08 | 27,08 | 0,82% | - |
| 10.04.2024 | 27,14 | 27,14 | 26,86 | 26,86 | 0,56% | - |
| 09.04.2024 | 26,67 | 26,71 | 26,67 | 26,71 | 0,34% | - |
| 08.04.2024 | 26,65 | 26,65 | 26,62 | 26,62 | 0,19% | - |
| 05.04.2024 | 26,30 | 26,57 | 26,30 | 26,57 | 0,80% | - |
| 04.04.2024 | 26,52 | 26,76 | 26,36 | 26,36 | -1,61% | 124,00 |
| 03.04.2024 | 27,02 | 27,02 | 26,79 | 26,79 | -3,67% | 50,00 |
| 02.04.2024 | 27,58 | 27,81 | 27,27 | 27,81 | -0,39% | 36,00 |
| 28.03.2024 | 27,84 | 27,92 | 27,84 | 27,92 | 0,61% | - |
| 27.03.2024 | 27,70 | 27,75 | 27,70 | 27,75 | 0,54% | - |
| 26.03.2024 | 27,66 | 27,66 | 27,60 | 27,60 | -0,29% | - |
| 25.03.2024 | 27,70 | 27,70 | 27,68 | 27,68 | -2,81% | - |
| 22.03.2024 | 27,82 | 28,48 | 27,82 | 28,48 | 3,56% | 63,00 |
| 21.03.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,72% | - |
| 20.03.2024 | 27,51 | 27,98 | 27,51 | 27,98 | 2,15% | 100,00 |
| 19.03.2024 | 27,39 | 27,39 | 27,39 | 27,39 | 0,48% | - |
| 18.03.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 0,26% | - |
| 15.03.2024 | 27,14 | 27,19 | 27,14 | 27,19 | 0,48% | - |
| 14.03.2024 | 27,08 | 27,08 | 27,06 | 27,06 | -1,85% | - |
| 13.03.2024 | 27,51 | 27,57 | 27,51 | 27,57 | 1,55% | - |
| 12.03.2024 | 27,22 | 27,22 | 27,15 | 27,15 | -1,20% | - |
| 11.03.2024 | 27,72 | 27,72 | 27,48 | 27,48 | 0,37% | - |
| 08.03.2024 | 27,18 | 27,38 | 27,18 | 27,38 | 2,13% | - |
| 07.03.2024 | 26,98 | 26,98 | 26,81 | 26,81 | -1,11% | - |
| 06.03.2024 | 26,84 | 27,11 | 26,84 | 27,11 | 0,44% | - |
| 05.03.2024 | 27,21 | 27,21 | 26,99 | 26,99 | -0,70% | - |
| 04.03.2024 | 27,30 | 27,31 | 27,18 | 27,18 | -1,09% | 120,00 |
| 01.03.2024 | 27,84 | 27,84 | 27,48 | 27,48 | -0,54% | - |
| 29.02.2024 | 28,10 | 28,10 | 27,63 | 27,63 | -2,51% | - |
| 28.02.2024 | 28,61 | 28,61 | 28,34 | 28,34 | -0,42% | - |
| 27.02.2024 | 28,58 | 28,58 | 28,46 | 28,46 | -1,73% | - |
| 26.02.2024 | 28,36 | 28,96 | 28,31 | 28,96 | 1,58% | 50,00 |
| 23.02.2024 | 28,51 | 28,51 | 28,51 | 28,51 | -0,28% | - |
| 22.02.2024 | 28,59 | 28,59 | 28,59 | 28,59 | 3,06% | - |
| 21.02.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 0,98% | - |
| 20.02.2024 | 27,47 | 27,47 | 27,47 | 27,47 | -0,15% | - |
| 19.02.2024 | 27,51 | 27,51 | 27,51 | 27,51 | -0,11% | - |
| 16.02.2024 | 27,60 | 27,60 | 27,54 | 27,54 | 0,11% | - |
| 15.02.2024 | 26,90 | 27,51 | 26,90 | 27,51 | 2,69% | - |
| 14.02.2024 | 27,08 | 27,08 | 26,79 | 26,79 | -0,22% | - |
| 13.02.2024 | 26,70 | 26,85 | 26,70 | 26,85 | 0,60% | - |
| 12.02.2024 | 27,00 | 27,00 | 26,69 | 26,69 | 0,91% | - |
| 09.02.2024 | 26,36 | 26,45 | 26,36 | 26,45 | 0,11% | - |
| 08.02.2024 | 26,95 | 26,95 | 26,42 | 26,42 | -3,54% | - |
| 07.02.2024 | 27,81 | 27,81 | 27,39 | 27,39 | 3,05% | - |
| 06.02.2024 | 25,16 | 26,58 | 25,16 | 26,58 | 4,60% | 120,00 |
| 05.02.2024 | 25,93 | 25,93 | 25,41 | 25,41 | -1,63% | - |
| 02.02.2024 | 26,14 | 26,14 | 25,83 | 25,83 | -0,27% | - |
| 01.02.2024 | 26,06 | 26,06 | 25,90 | 25,90 | 0,62% | - |
| 31.01.2024 | 26,26 | 26,26 | 25,74 | 25,74 | -2,31% | - |
| 30.01.2024 | 26,57 | 26,57 | 26,35 | 26,35 | -1,01% | - |
| 29.01.2024 | 26,82 | 26,82 | 26,62 | 26,62 | 0,19% | - |
| 26.01.2024 | 26,72 | 26,72 | 26,57 | 26,57 | 0,08% | - |
| 25.01.2024 | 26,53 | 26,55 | 26,53 | 26,55 | -0,41% | - |
| 24.01.2024 | 26,80 | 26,80 | 26,66 | 26,66 | -0,26% | - |
| 23.01.2024 | 26,53 | 26,73 | 26,53 | 26,73 | 0,91% | - |
| 22.01.2024 | 26,71 | 26,71 | 26,49 | 26,49 | 3,23% | - |
| 19.01.2024 | 25,67 | 25,67 | 25,66 | 25,66 | 0,04% | - |
| 18.01.2024 | 25,74 | 25,74 | 25,65 | 25,65 | -0,27% | - |
| 17.01.2024 | 25,83 | 25,83 | 25,72 | 25,72 | -0,12% | - |
| 16.01.2024 | 25,56 | 25,75 | 25,56 | 25,75 | -0,46% | - |
| 15.01.2024 | 25,87 | 25,87 | 25,87 | 25,87 | -0,65% | - |
| 12.01.2024 | 25,82 | 26,04 | 25,82 | 26,04 | 1,44% | - |
| 11.01.2024 | 26,01 | 26,01 | 25,67 | 25,67 | 0,59% | 120,00 |
| 10.01.2024 | 25,69 | 25,69 | 25,52 | 25,52 | -0,43% | - |
| 09.01.2024 | 25,25 | 25,63 | 25,25 | 25,63 | 4,06% | - |
| 08.01.2024 | 24,64 | 24,64 | 24,63 | 24,63 | -1,24% | - |
| 05.01.2024 | 25,18 | 25,18 | 24,94 | 24,94 | 0,20% | - |
| 04.01.2024 | 25,16 | 25,16 | 24,88 | 24,89 | -1,78% | 700,00 |
| 03.01.2024 | 25,53 | 25,53 | 25,34 | 25,34 | -0,35% | - |
| 02.01.2024 | 25,43 | 25,43 | 25,43 | 25,43 | 1,56% | - |
| 29.12.2023 | 25,04 | 25,04 | 25,04 | 25,04 | 0,24% | - |
| 28.12.2023 | 24,98 | 24,98 | 24,98 | 24,98 | 2,17% | - |
| 27.12.2023 | 24,45 | 24,45 | 24,45 | 24,45 | -0,57% | - |
| 22.12.2023 | 24,59 | 24,59 | 24,59 | 24,59 | -0,16% | - |