30,220€
-0,89%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,55 | 31,40 | 30,44 | 30,83 | 1,10% | 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% | - |
| 08.11.2024 | 24,52 | 24,52 | 24,40 | 24,40 | 0,91% | - |
| 07.11.2024 | 24,61 | 24,61 | 24,18 | 24,18 | -5,44% | - |
| 06.11.2024 | 25,35 | 26,69 | 25,35 | 25,57 | 1,43% | 4.040,00 |
| 05.11.2024 | 24,83 | 25,21 | 24,50 | 25,21 | 1,86% | 40,00 |
| 04.11.2024 | 24,63 | 24,75 | 24,63 | 24,75 | -1,00% | - |
| 01.11.2024 | 24,77 | 25,00 | 24,57 | 25,00 | 1,34% | 500,00 |
| 31.10.2024 | 24,74 | 24,74 | 24,67 | 24,67 | 0,45% | - |
| 30.10.2024 | 25,02 | 25,02 | 24,56 | 24,56 | -1,09% | - |
| 29.10.2024 | 25,02 | 25,02 | 24,83 | 24,83 | -0,08% | - |
| 28.10.2024 | 25,02 | 25,02 | 24,85 | 24,85 | 0,20% | - |
| 25.10.2024 | 25,02 | 25,02 | 24,80 | 24,80 | -1,12% | 100,00 |
| 24.10.2024 | 25,07 | 25,08 | 25,07 | 25,08 | -0,20% | - |
| 23.10.2024 | 25,02 | 25,13 | 25,02 | 25,13 | 0,08% | - |
| 22.10.2024 | 25,37 | 25,37 | 25,11 | 25,11 | -1,53% | - |
| 21.10.2024 | 25,53 | 25,53 | 25,42 | 25,50 | 0,04% | 142,00 |
| 18.10.2024 | 25,72 | 25,72 | 25,49 | 25,49 | 0,04% | - |
| 17.10.2024 | 25,74 | 25,74 | 25,48 | 25,48 | 0,83% | - |
| 16.10.2024 | 25,30 | 25,30 | 25,27 | 25,27 | -0,51% | - |
| 15.10.2024 | 25,37 | 25,40 | 25,37 | 25,40 | 1,28% | - |
| 14.10.2024 | 25,57 | 25,57 | 25,08 | 25,08 | -3,39% | - |
| 11.10.2024 | 24,89 | 25,96 | 24,89 | 25,96 | 4,26% | 300,00 |
| 10.10.2024 | 24,96 | 24,96 | 24,90 | 24,90 | 0,97% | - |
| 09.10.2024 | 24,67 | 24,67 | 24,66 | 24,66 | -0,32% | - |
| 08.10.2024 | 24,86 | 24,86 | 24,74 | 24,74 | -1,20% | - |
| 07.10.2024 | 25,05 | 25,05 | 25,04 | 25,04 | -0,12% | - |
| 04.10.2024 | 24,94 | 25,07 | 24,94 | 25,07 | -1,03% | - |
| 03.10.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 0,56% | - |
| 02.10.2024 | 25,34 | 26,22 | 25,19 | 25,19 | 0,04% | 30,00 |
| 01.10.2024 | 25,13 | 25,18 | 25,13 | 25,18 | 1,00% | - |
| 30.09.2024 | 25,02 | 25,02 | 24,93 | 24,93 | -0,24% | - |
| 27.09.2024 | 25,03 | 25,03 | 24,99 | 24,99 | 1,46% | - |
| 26.09.2024 | 24,65 | 24,65 | 24,63 | 24,63 | 0,82% | - |
| 25.09.2024 | 24,44 | 24,44 | 24,43 | 24,43 | -0,65% | - |
| 24.09.2024 | 24,69 | 24,69 | 24,59 | 24,59 | 0,45% | - |
| 23.09.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -0,41% | - |
| 20.09.2024 | 24,81 | 24,81 | 24,58 | 24,58 | -1,80% | - |
| 19.09.2024 | 25,27 | 25,27 | 25,03 | 25,03 | 0,08% | - |
| 18.09.2024 | 25,18 | 25,18 | 25,01 | 25,01 | -0,68% | - |
| 17.09.2024 | 25,14 | 25,78 | 25,14 | 25,18 | 0,84% | 60,00 |
| 16.09.2024 | 24,74 | 24,97 | 24,74 | 24,97 | 1,30% | - |
| 13.09.2024 | 24,62 | 24,65 | 24,62 | 24,65 | -1,52% | - |
| 12.09.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 0,16% | - |
| 11.09.2024 | 25,05 | 25,05 | 24,99 | 24,99 | 0,08% | - |
| 10.09.2024 | 25,18 | 25,18 | 24,97 | 24,97 | -0,95% | - |
| 09.09.2024 | 25,80 | 25,80 | 25,21 | 25,21 | -2,89% | 500,00 |
| 06.09.2024 | 25,84 | 25,96 | 25,84 | 25,96 | 0,27% | - |