23,875€
1,92%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.09.2024 | 26,22 | 26,34 | 25,74 | 25,80 | -1,71% | - |
| 05.09.2024 | 26,40 | 26,51 | 26,16 | 26,25 | -0,46% | - |
| 04.09.2024 | 26,01 | 26,47 | 25,92 | 26,37 | 0,53% | - |
| 03.09.2024 | 26,25 | 26,49 | 25,99 | 26,23 | 0,02% | - |
| 02.09.2024 | 26,21 | 26,42 | 26,15 | 26,22 | 0,04% | - |
| 30.08.2024 | 26,29 | 26,51 | 26,14 | 26,21 | -0,30% | - |
| 29.08.2024 | 25,96 | 26,34 | 25,52 | 26,29 | 1,39% | - |
| 28.08.2024 | 25,48 | 25,99 | 25,48 | 25,93 | 1,79% | 40,00 |
| 27.08.2024 | 25,42 | 25,54 | 25,29 | 25,48 | 0,33% | - |
| 26.08.2024 | 25,17 | 25,67 | 25,08 | 25,39 | 1,01% | - |
| 23.08.2024 | 25,12 | 25,38 | 25,00 | 25,14 | 0,42% | - |
| 22.08.2024 | 24,73 | 25,11 | 24,51 | 25,03 | 1,23% | - |
| 21.08.2024 | 24,57 | 24,83 | 24,52 | 24,73 | 0,90% | - |
| 20.08.2024 | 24,81 | 24,92 | 24,49 | 24,51 | -1,21% | - |
| 19.08.2024 | 24,70 | 24,95 | 24,55 | 24,81 | 0,32% | 100,00 |
| 16.08.2024 | 24,99 | 25,08 | 24,54 | 24,73 | -1,06% | - |
| 15.08.2024 | 24,26 | 25,02 | 24,05 | 24,99 | 3,29% | - |
| 14.08.2024 | 24,40 | 24,63 | 24,08 | 24,20 | -0,82% | - |
| 13.08.2024 | 24,21 | 24,67 | 24,17 | 24,40 | 0,76% | - |
| 12.08.2024 | 24,11 | 24,44 | 23,91 | 24,21 | 0,56% | - |
| 09.08.2024 | 23,85 | 24,48 | 23,76 | 24,08 | 0,46% | - |
| 08.08.2024 | 24,96 | 25,63 | 23,62 | 23,97 | -3,50% | - |
| 07.08.2024 | 24,95 | 25,30 | 24,84 | 24,84 | 0,61% | - |
| 06.08.2024 | 25,27 | 25,70 | 24,66 | 24,69 | -1,85% | - |
| 05.08.2024 | 25,63 | 25,94 | 24,67 | 25,15 | -3,53% | 50,00 |