30,500€
0,46%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 30,68 | 30,70 | 30,02 | 30,47 | 0,36% | - |
| 30.01.2025 | 30,66 | 31,02 | 30,21 | 30,36 | -1,20% | 16,00 |
| 29.01.2025 | 30,59 | 30,96 | 30,27 | 30,73 | 0,39% | - |
| 28.01.2025 | 30,24 | 30,79 | 30,21 | 30,61 | 1,12% | - |
| 27.01.2025 | 29,56 | 30,29 | 29,12 | 30,27 | 2,19% | - |
| 24.01.2025 | 29,39 | 29,63 | 29,07 | 29,62 | 0,80% | 15,00 |
| 23.01.2025 | 28,83 | 29,43 | 28,58 | 29,39 | 1,93% | - |
| 22.01.2025 | 29,06 | 29,18 | 28,52 | 28,83 | -0,86% | - |
| 21.01.2025 | 30,05 | 30,05 | 29,05 | 29,08 | -2,38% | - |
| 20.01.2025 | 29,85 | 30,17 | 29,79 | 29,79 | -0,53% | - |
| 17.01.2025 | 30,04 | 30,27 | 29,70 | 29,95 | -0,30% | 20,00 |
| 16.01.2025 | 29,81 | 30,18 | 29,32 | 30,04 | 0,54% | - |
| 15.01.2025 | 29,14 | 29,92 | 29,06 | 29,88 | 2,54% | 700,00 |
| 14.01.2025 | 29,47 | 29,57 | 28,92 | 29,14 | -1,12% | - |
| 13.01.2025 | 28,65 | 30,11 | 28,65 | 29,47 | 2,36% | 30,00 |
| 10.01.2025 | 25,10 | 29,18 | 25,04 | 28,79 | 14,70% | 700,00 |
| 09.01.2025 | 25,36 | 25,61 | 25,06 | 25,10 | -1,03% | - |
| 08.01.2025 | 25,12 | 25,58 | 25,05 | 25,36 | 0,96% | - |
| 07.01.2025 | 24,79 | 25,12 | 24,59 | 25,12 | 1,33% | - |
| 06.01.2025 | 25,08 | 25,26 | 24,60 | 24,79 | -1,25% | - |
| 03.01.2025 | 25,15 | 25,23 | 24,91 | 25,11 | -0,16% | - |
| 02.01.2025 | 24,38 | 25,20 | 24,35 | 25,15 | 3,16% | - |
| 30.12.2024 | 24,55 | 24,82 | 24,32 | 24,38 | -0,35% | - |
| 27.12.2024 | 24,18 | 24,61 | 24,18 | 24,46 | 1,18% | 50,00 |
| 23.12.2024 | 23,94 | 24,32 | 23,55 | 24,18 | 1,38% | 20,00 |
| 20.12.2024 | 23,43 | 23,98 | 23,22 | 23,85 | 1,79% | 290,00 |
| 19.12.2024 | 23,65 | 23,78 | 23,13 | 23,43 | -0,95% | - |
| 18.12.2024 | 23,93 | 24,10 | 23,54 | 23,65 | -1,17% | - |
| 17.12.2024 | 23,78 | 24,03 | 23,64 | 23,93 | 0,63% | - |
| 16.12.2024 | 23,62 | 24,08 | 23,59 | 23,78 | 0,68% | - |
| 13.12.2024 | 24,06 | 24,24 | 23,57 | 23,62 | -1,83% | - |
| 12.12.2024 | 23,99 | 24,20 | 23,87 | 24,06 | 0,31% | - |
| 11.12.2024 | 24,23 | 24,57 | 23,84 | 23,99 | -0,99% | - |
| 10.12.2024 | 24,61 | 25,07 | 24,20 | 24,23 | -1,66% | - |
| 09.12.2024 | 24,56 | 24,74 | 24,25 | 24,64 | 0,31% | - |
| 06.12.2024 | 24,95 | 25,09 | 24,53 | 24,56 | -1,54% | - |
| 05.12.2024 | 24,82 | 25,10 | 24,64 | 24,95 | 0,38% | - |
| 04.12.2024 | 25,11 | 25,31 | 24,66 | 24,85 | -1,13% | 12,00 |
| 03.12.2024 | 25,15 | 25,37 | 24,88 | 25,14 | -0,06% | - |
| 02.12.2024 | 25,23 | 26,06 | 25,06 | 25,15 | -0,30% | - |
| 29.11.2024 | 25,32 | 25,57 | 25,09 | 25,23 | -0,38% | - |
| 28.11.2024 | 25,19 | 25,62 | 25,19 | 25,32 | 0,54% | 3,00 |
| 27.11.2024 | 25,16 | 25,27 | 24,88 | 25,19 | 0,12% | - |
| 26.11.2024 | 25,30 | 25,37 | 24,81 | 25,16 | -0,55% | 40,00 |
| 25.11.2024 | 25,41 | 25,55 | 25,15 | 25,30 | -0,57% | 12,00 |
| 22.11.2024 | 25,22 | 25,59 | 25,22 | 25,44 | 0,87% | 65,00 |
| 21.11.2024 | 24,83 | 25,46 | 24,80 | 25,22 | 1,59% | - |
| 20.11.2024 | 24,62 | 25,00 | 24,56 | 24,83 | 1,20% | - |
| 19.11.2024 | 24,49 | 24,64 | 24,07 | 24,53 | 0,66% | - |
| 18.11.2024 | 24,50 | 24,65 | 24,14 | 24,37 | -0,33% | - |
| 15.11.2024 | 24,22 | 24,51 | 23,83 | 24,45 | 0,70% | - |
| 14.11.2024 | 24,47 | 24,70 | 24,09 | 24,28 | -0,90% | - |
| 13.11.2024 | 24,39 | 24,70 | 24,36 | 24,50 | 0,08% | - |
| 12.11.2024 | 24,75 | 24,87 | 24,35 | 24,48 | -1,19% | - |
| 11.11.2024 | 24,55 | 25,17 | 24,46 | 24,78 | 1,29% | - |
| 08.11.2024 | 24,54 | 25,47 | 24,39 | 24,46 | -0,45% | - |
| 07.11.2024 | 24,82 | 25,71 | 24,42 | 24,57 | -1,25% | - |
| 06.11.2024 | 24,88 | 26,60 | 24,71 | 24,88 | -1,43% | - |
| 05.11.2024 | 25,01 | 25,24 | 24,72 | 25,24 | 0,80% | - |
| 04.11.2024 | 25,01 | 25,78 | 24,83 | 25,04 | 0,14% | - |
| 01.11.2024 | 24,81 | 25,08 | 24,78 | 25,01 | 0,68% | - |
| 31.10.2024 | 25,05 | 25,10 | 24,81 | 24,84 | -0,84% | 200,00 |
| 30.10.2024 | 25,05 | 25,36 | 24,87 | 25,05 | -0,36% | 60,00 |
| 29.10.2024 | 25,25 | 25,33 | 25,09 | 25,14 | -0,44% | - |
| 28.10.2024 | 25,12 | 25,44 | 24,97 | 25,25 | 1,00% | - |
| 25.10.2024 | 25,05 | 25,35 | 24,99 | 25,00 | -0,70% | - |
| 24.10.2024 | 25,33 | 25,54 | 25,15 | 25,17 | -0,61% | - |
| 23.10.2024 | 25,36 | 25,51 | 25,24 | 25,33 | 0,10% | - |
| 22.10.2024 | 25,76 | 25,82 | 25,27 | 25,30 | -1,77% | - |
| 21.10.2024 | 25,70 | 25,98 | 25,48 | 25,76 | 0,10% | - |
| 18.10.2024 | 25,91 | 26,04 | 25,60 | 25,73 | -0,81% | 65,00 |
| 17.10.2024 | 25,98 | 26,28 | 25,72 | 25,94 | -0,50% | - |
| 16.10.2024 | 25,60 | 26,09 | 25,55 | 26,07 | 1,84% | - |
| 15.10.2024 | 25,60 | 26,00 | 25,42 | 25,60 | 0,16% | - |
| 14.10.2024 | 25,53 | 25,80 | 25,39 | 25,56 | 0,00% | - |
| 11.10.2024 | 25,13 | 25,64 | 25,10 | 25,56 | 1,73% | - |
| 10.10.2024 | 25,25 | 25,33 | 24,99 | 25,13 | -0,50% | - |
| 09.10.2024 | 24,92 | 25,33 | 24,83 | 25,25 | 1,45% | - |
| 08.10.2024 | 25,11 | 25,42 | 24,88 | 24,89 | -0,99% | - |
| 07.10.2024 | 25,26 | 25,39 | 25,09 | 25,14 | -0,34% | - |
| 04.10.2024 | 25,24 | 25,45 | 25,17 | 25,23 | 0,06% | - |
| 03.10.2024 | 25,42 | 25,65 | 25,19 | 25,21 | -1,68% | - |
| 02.10.2024 | 25,63 | 25,92 | 25,32 | 25,64 | 0,06% | 1.000,00 |
| 01.10.2024 | 25,37 | 25,80 | 25,34 | 25,63 | 1,03% | - |
| 30.09.2024 | 25,31 | 25,55 | 25,02 | 25,37 | 0,46% | - |
| 27.09.2024 | 25,23 | 25,55 | 25,17 | 25,25 | 0,08% | - |
| 26.09.2024 | 24,85 | 25,26 | 24,73 | 25,23 | 1,41% | - |
| 25.09.2024 | 24,67 | 25,14 | 24,61 | 24,88 | 0,28% | - |
| 24.09.2024 | 24,98 | 25,10 | 24,80 | 24,81 | -0,56% | - |
| 23.09.2024 | 24,78 | 25,17 | 24,67 | 24,95 | 0,69% | - |
| 20.09.2024 | 25,10 | 25,26 | 24,76 | 24,78 | -1,37% | 50,00 |
| 19.09.2024 | 25,45 | 25,69 | 25,12 | 25,13 | -1,28% | - |
| 18.09.2024 | 25,40 | 25,55 | 25,30 | 25,45 | 0,20% | - |
| 17.09.2024 | 25,36 | 26,09 | 25,34 | 25,40 | 0,04% | - |
| 16.09.2024 | 24,98 | 25,49 | 24,92 | 25,39 | 1,78% | 100,00 |
| 13.09.2024 | 24,88 | 25,08 | 24,50 | 24,95 | 0,26% | 3,00 |
| 12.09.2024 | 25,20 | 25,52 | 24,87 | 24,88 | -1,39% | - |
| 11.09.2024 | 25,40 | 25,77 | 25,10 | 25,23 | -0,90% | - |
| 10.09.2024 | 25,38 | 25,63 | 25,22 | 25,46 | -0,16% | - |
| 09.09.2024 | 25,83 | 26,25 | 25,44 | 25,50 | -1,14% | - |