28,370€
1,47%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,35 | 28,35 | 27,67 | 27,67 | -1,04% | - |
| 03.04.2025 | 27,65 | 27,96 | 27,65 | 27,96 | -1,72% | - |
| 02.04.2025 | 28,60 | 28,60 | 28,45 | 28,45 | 0,25% | - |
| 01.04.2025 | 28,44 | 28,44 | 28,38 | 28,38 | 0,78% | - |
| 31.03.2025 | 28,13 | 28,16 | 28,13 | 28,16 | -0,78% | - |
| 28.03.2025 | 29,03 | 29,03 | 28,38 | 28,38 | -3,50% | - |
| 27.03.2025 | 29,10 | 29,41 | 29,10 | 29,41 | -4,54% | - |
| 26.03.2025 | 30,96 | 30,96 | 30,81 | 30,81 | -0,36% | - |
| 25.03.2025 | 30,93 | 30,93 | 30,92 | 30,92 | -0,10% | - |
| 24.03.2025 | 31,01 | 31,01 | 30,95 | 30,95 | 1,68% | - |
| 21.03.2025 | 30,55 | 30,55 | 30,44 | 30,44 | -0,29% | - |
| 20.03.2025 | 30,58 | 30,58 | 30,53 | 30,53 | 0,69% | - |
| 19.03.2025 | 30,32 | 30,32 | 30,32 | 30,32 | 0,76% | - |
| 18.03.2025 | 29,91 | 30,09 | 29,91 | 30,09 | 1,42% | - |
| 17.03.2025 | 29,73 | 29,73 | 29,67 | 29,67 | 0,27% | - |
| 14.03.2025 | 29,99 | 29,99 | 29,59 | 29,59 | -1,73% | - |
| 13.03.2025 | 29,90 | 30,11 | 29,90 | 30,11 | 2,14% | - |
| 12.03.2025 | 29,53 | 29,53 | 29,48 | 29,48 | 1,10% | - |
| 11.03.2025 | 29,91 | 29,91 | 29,16 | 29,16 | -2,18% | 29,00 |
| 10.03.2025 | 30,06 | 30,06 | 29,81 | 29,81 | -2,04% | - |
| 07.03.2025 | 30,47 | 30,47 | 30,43 | 30,43 | 0,40% | - |
| 06.03.2025 | 30,96 | 30,96 | 30,31 | 30,31 | -1,56% | - |
| 05.03.2025 | 31,22 | 31,22 | 30,79 | 30,79 | -3,24% | - |
| 04.03.2025 | 32,03 | 32,03 | 31,82 | 31,82 | -0,78% | - |
| 03.03.2025 | 32,05 | 33,05 | 32,05 | 32,07 | 0,41% | 1,00 |
| 28.02.2025 | 31,80 | 32,94 | 31,80 | 31,94 | 0,50% | 10,00 |
| 27.02.2025 | 31,63 | 31,78 | 31,63 | 31,78 | 0,35% | - |
| 26.02.2025 | 31,83 | 31,83 | 31,67 | 31,67 | -0,57% | - |
| 25.02.2025 | 31,98 | 32,50 | 31,85 | 31,85 | -0,31% | 300,00 |
| 24.02.2025 | 31,71 | 31,95 | 31,71 | 31,95 | 1,88% | - |
| 21.02.2025 | 31,26 | 31,36 | 31,26 | 31,36 | 0,26% | - |
| 20.02.2025 | 30,87 | 31,28 | 30,87 | 31,28 | 1,10% | - |
| 19.02.2025 | 31,15 | 31,19 | 30,43 | 30,94 | 1,31% | 330,00 |
| 18.02.2025 | 30,72 | 30,72 | 30,54 | 30,54 | -0,16% | - |
| 17.02.2025 | 30,59 | 30,59 | 30,59 | 30,59 | -0,81% | - |
| 14.02.2025 | 30,74 | 30,84 | 30,74 | 30,84 | 1,25% | - |
| 13.02.2025 | 30,76 | 30,76 | 30,46 | 30,46 | -0,85% | - |
| 12.02.2025 | 30,83 | 30,83 | 30,72 | 30,72 | -1,35% | - |
| 11.02.2025 | 30,41 | 31,14 | 30,41 | 31,14 | 0,23% | - |
| 10.02.2025 | 30,51 | 31,07 | 30,10 | 31,07 | 3,84% | 1,00 |
| 07.02.2025 | 29,95 | 29,95 | 29,92 | 29,92 | 0,57% | - |
| 06.02.2025 | 30,03 | 30,03 | 29,75 | 29,75 | 0,47% | - |
| 05.02.2025 | 29,72 | 29,72 | 29,61 | 29,61 | -0,37% | - |
| 04.02.2025 | 30,10 | 30,10 | 29,72 | 29,72 | -1,03% | - |
| 03.02.2025 | 30,14 | 30,14 | 30,03 | 30,03 | -0,46% | - |
| 31.01.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -0,23% | - |
| 30.01.2025 | 30,01 | 31,40 | 30,01 | 30,24 | -0,82% | 160,00 |
| 29.01.2025 | 29,79 | 30,49 | 29,79 | 30,49 | 1,06% | - |
| 28.01.2025 | 30,00 | 30,17 | 30,00 | 30,17 | 2,79% | - |
| 27.01.2025 | 29,15 | 29,35 | 29,15 | 29,35 | 1,31% | - |
| 24.01.2025 | 28,99 | 28,99 | 28,97 | 28,97 | 0,56% | - |
| 23.01.2025 | 28,61 | 28,81 | 28,59 | 28,81 | 1,30% | 9,00 |
| 22.01.2025 | 28,84 | 28,84 | 28,44 | 28,44 | -2,44% | - |
| 21.01.2025 | 29,60 | 29,60 | 29,15 | 29,15 | -0,03% | 770,00 |
| 20.01.2025 | 29,15 | 29,16 | 29,15 | 29,16 | -1,15% | 30,00 |
| 17.01.2025 | 29,29 | 29,50 | 29,29 | 29,50 | 1,20% | - |
| 16.01.2025 | 29,64 | 29,64 | 29,15 | 29,15 | 0,66% | - |
| 15.01.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 1,26% | - |
| 14.01.2025 | 29,02 | 29,02 | 28,60 | 28,60 | -5,14% | - |
| 13.01.2025 | 28,54 | 30,15 | 28,54 | 30,15 | 11,58% | 330,00 |
| 10.01.2025 | 24,90 | 27,02 | 24,90 | 27,02 | 7,35% | 439,00 |
| 09.01.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 1,33% | - |
| 08.01.2025 | 24,96 | 24,96 | 24,84 | 24,84 | 1,60% | - |
| 07.01.2025 | 24,54 | 24,54 | 24,45 | 24,45 | 0,12% | - |
| 06.01.2025 | 24,82 | 24,82 | 24,42 | 24,42 | -0,89% | - |
| 03.01.2025 | 24,91 | 24,91 | 24,64 | 24,64 | 0,00% | - |
| 02.01.2025 | 24,54 | 24,64 | 24,54 | 24,64 | 1,07% | - |
| 30.12.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 2,70% | - |
| 27.12.2024 | 24,29 | 24,29 | 23,74 | 23,74 | 0,59% | 60,00 |
| 23.12.2024 | 23,95 | 23,95 | 23,60 | 23,60 | 1,37% | 400,00 |
| 20.12.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -0,60% | - |
| 19.12.2024 | 23,42 | 23,42 | 23,42 | 23,42 | -0,09% | - |
| 18.12.2024 | 23,72 | 23,72 | 23,44 | 23,44 | -0,38% | 43,00 |
| 17.12.2024 | 23,53 | 23,53 | 23,53 | 23,53 | 1,77% | - |
| 16.12.2024 | 23,43 | 23,43 | 23,12 | 23,12 | -1,83% | 50,00 |
| 13.12.2024 | 23,87 | 23,87 | 23,55 | 23,55 | -0,63% | - |
| 12.12.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 11.12.2024 | 24,23 | 24,23 | 23,70 | 23,70 | -4,16% | 30,00 |
| 10.12.2024 | 24,40 | 24,73 | 24,17 | 24,73 | 2,91% | 43,00 |
| 09.12.2024 | 24,22 | 24,22 | 24,03 | 24,03 | -2,52% | - |
| 06.12.2024 | 24,70 | 24,70 | 24,65 | 24,65 | -0,04% | - |
| 05.12.2024 | 24,59 | 24,66 | 24,59 | 24,66 | 0,24% | - |
| 04.12.2024 | 24,91 | 25,29 | 24,60 | 24,60 | -0,28% | 270,00 |
| 03.12.2024 | 24,94 | 24,94 | 24,67 | 24,67 | -0,96% | - |
| 02.12.2024 | 25,05 | 25,05 | 24,91 | 24,91 | 0,44% | - |
| 29.11.2024 | 24,98 | 24,98 | 24,80 | 24,80 | -0,84% | - |
| 28.11.2024 | 25,01 | 25,01 | 25,01 | 25,01 | 0,85% | - |
| 27.11.2024 | 24,86 | 24,86 | 24,80 | 24,80 | 0,00% | - |
| 26.11.2024 | 25,05 | 25,05 | 24,80 | 24,80 | -1,35% | - |
| 25.11.2024 | 25,12 | 25,14 | 25,12 | 25,14 | 0,08% | - |
| 22.11.2024 | 24,99 | 25,12 | 24,99 | 25,12 | 1,41% | - |
| 21.11.2024 | 24,73 | 24,77 | 24,73 | 24,77 | 1,14% | - |
| 20.11.2024 | 24,47 | 25,22 | 24,47 | 24,49 | 2,25% | 400,00 |
| 19.11.2024 | 24,15 | 24,15 | 23,95 | 23,95 | -0,66% | - |
| 18.11.2024 | 25,00 | 25,00 | 24,11 | 24,11 | 0,25% | 42,00 |
| 15.11.2024 | 23,71 | 24,05 | 23,71 | 24,05 | -0,25% | - |
| 14.11.2024 | 24,24 | 24,28 | 23,65 | 24,11 | -0,86% | 3.997,00 |
| 13.11.2024 | 24,19 | 24,32 | 24,19 | 24,32 | -0,37% | - |
| 12.11.2024 | 24,53 | 24,98 | 24,25 | 24,41 | 0,49% | 650,00 |
| 11.11.2024 | 24,25 | 24,29 | 24,25 | 24,29 | -0,45% | - |