25,095€
-2,49%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,71 | 26,02 | 25,08 | 25,10 | -2,49% | - |
| 16.05.2024 | 25,93 | 26,08 | 25,62 | 25,74 | -0,75% | - |
| 15.05.2024 | 25,95 | 26,26 | 25,86 | 25,93 | -0,06% | - |
| 14.05.2024 | 26,27 | 26,42 | 25,73 | 25,95 | -1,24% | - |
| 13.05.2024 | 26,11 | 26,44 | 26,03 | 26,27 | 0,73% | - |
| 10.05.2024 | 26,22 | 26,72 | 26,02 | 26,08 | -0,40% | - |
| 09.05.2024 | 26,06 | 26,93 | 25,79 | 26,19 | 0,48% | 25,00 |
| 08.05.2024 | 26,30 | 27,04 | 25,96 | 26,06 | -0,91% | 10,00 |
| 07.05.2024 | 26,46 | 26,72 | 26,16 | 26,30 | -0,60% | - |
| 06.05.2024 | 26,39 | 26,63 | 26,33 | 26,46 | 0,28% | - |
| 03.05.2024 | 26,87 | 27,13 | 26,14 | 26,39 | -1,79% | - |
| 02.05.2024 | 26,02 | 27,04 | 26,02 | 26,87 | 3,37% | - |
| 30.04.2024 | 26,22 | 26,45 | 25,90 | 25,99 | -0,88% | - |
| 29.04.2024 | 26,30 | 26,45 | 26,09 | 26,22 | 0,04% | 275,00 |
| 26.04.2024 | 26,32 | 26,42 | 25,99 | 26,21 | -0,87% | - |
| 25.04.2024 | 26,13 | 26,47 | 25,84 | 26,44 | 1,67% | - |
| 24.04.2024 | 25,99 | 26,29 | 25,86 | 26,01 | -0,06% | - |
| 23.04.2024 | 26,11 | 26,40 | 25,43 | 26,02 | -0,46% | - |
| 22.04.2024 | 26,42 | 26,79 | 26,02 | 26,14 | -1,06% | - |
| 19.04.2024 | 26,23 | 26,45 | 25,85 | 26,42 | 0,72% | - |
| 18.04.2024 | 25,93 | 26,31 | 25,78 | 26,23 | 1,16% | - |
| 17.04.2024 | 25,90 | 26,08 | 25,77 | 25,93 | 0,14% | - |
| 16.04.2024 | 26,61 | 26,68 | 25,86 | 25,90 | -2,56% | - |
| 15.04.2024 | 26,63 | 26,87 | 26,42 | 26,58 | 0,40% | - |
| 12.04.2024 | 27,18 | 27,34 | 26,22 | 26,47 | -2,59% | 85,00 |
| 11.04.2024 | 27,39 | 27,65 | 27,17 | 27,18 | -0,78% | - |
| 10.04.2024 | 27,42 | 27,67 | 27,14 | 27,39 | 0,15% | - |
| 09.04.2024 | 26,92 | 27,35 | 26,77 | 27,35 | 1,60% | 165,00 |
| 08.04.2024 | 27,00 | 27,22 | 26,76 | 26,92 | -0,28% | - |
| 05.04.2024 | 26,52 | 27,23 | 26,45 | 27,00 | 1,91% | - |
| 04.04.2024 | 26,67 | 26,85 | 26,34 | 26,49 | -0,66% | - |
| 03.04.2024 | 27,31 | 27,64 | 26,50 | 26,67 | -2,59% | - |
| 02.04.2024 | 28,22 | 28,22 | 27,38 | 27,38 | -2,98% | - |
| 28.03.2024 | 28,09 | 28,47 | 28,05 | 28,22 | 0,36% | - |
| 27.03.2024 | 28,02 | 28,22 | 27,93 | 28,12 | 0,46% | - |
| 26.03.2024 | 28,03 | 28,09 | 27,72 | 27,99 | -0,27% | - |
| 25.03.2024 | 28,04 | 28,20 | 27,78 | 28,06 | -0,02% | - |
| 22.03.2024 | 28,19 | 28,42 | 27,99 | 28,07 | -0,43% | - |
| 21.03.2024 | 27,98 | 28,22 | 27,88 | 28,19 | 1,13% | - |
| 20.03.2024 | 27,83 | 28,07 | 27,60 | 27,87 | 0,14% | - |
| 19.03.2024 | 27,77 | 28,00 | 27,62 | 27,83 | 0,22% | - |
| 18.03.2024 | 27,67 | 28,26 | 27,46 | 27,77 | 0,47% | - |
| 15.03.2024 | 27,52 | 28,01 | 27,24 | 27,64 | 0,45% | - |
| 14.03.2024 | 27,42 | 27,61 | 27,17 | 27,52 | 0,36% | - |
| 13.03.2024 | 27,90 | 28,03 | 27,31 | 27,42 | -1,74% | - |
| 12.03.2024 | 27,53 | 27,96 | 27,40 | 27,90 | 1,34% | - |
| 11.03.2024 | 27,82 | 28,22 | 27,50 | 27,53 | -1,02% | - |
| 08.03.2024 | 27,49 | 27,85 | 27,34 | 27,82 | 1,31% | - |
| 07.03.2024 | 27,33 | 27,71 | 27,00 | 27,46 | 0,37% | - |
| 06.03.2024 | 27,10 | 27,49 | 27,08 | 27,36 | 0,83% | - |
| 05.03.2024 | 27,47 | 27,60 | 26,89 | 27,13 | -1,47% | - |
| 04.03.2024 | 27,65 | 27,96 | 27,29 | 27,54 | -0,25% | - |
| 01.03.2024 | 28,01 | 28,21 | 27,42 | 27,61 | -1,45% | - |
| 29.02.2024 | 28,29 | 28,41 | 27,91 | 28,01 | -0,87% | - |
| 28.02.2024 | 28,97 | 29,10 | 28,09 | 28,26 | -2,57% | - |
| 27.02.2024 | 29,02 | 29,21 | 28,77 | 29,00 | -0,07% | - |
| 26.02.2024 | 28,75 | 29,14 | 28,39 | 29,02 | 1,08% | - |
| 23.02.2024 | 28,78 | 29,02 | 28,45 | 28,71 | -0,24% | - |
| 22.02.2024 | 28,93 | 29,52 | 28,46 | 28,78 | -0,66% | 284,00 |
| 21.02.2024 | 28,10 | 29,00 | 27,90 | 28,97 | 3,11% | - |
| 20.02.2024 | 27,87 | 28,10 | 27,43 | 28,10 | 0,81% | - |
| 19.02.2024 | 27,83 | 27,88 | 27,79 | 27,87 | 0,16% | - |
| 16.02.2024 | 27,91 | 28,18 | 27,50 | 27,83 | -0,39% | - |
| 15.02.2024 | 27,08 | 28,61 | 27,06 | 27,94 | 2,23% | 1.000,00 |
| 14.02.2024 | 27,45 | 27,63 | 26,90 | 27,33 | -0,44% | 100,00 |
| 13.02.2024 | 27,02 | 27,46 | 26,87 | 27,45 | 1,57% | - |
| 12.02.2024 | 27,12 | 27,70 | 26,89 | 27,02 | -0,37% | - |
| 09.02.2024 | 26,67 | 27,45 | 26,52 | 27,12 | 1,69% | - |
| 08.02.2024 | 27,28 | 27,40 | 26,32 | 26,67 | -2,22% | 60,00 |
| 07.02.2024 | 28,08 | 28,15 | 27,23 | 27,28 | -2,87% | - |
| 06.02.2024 | 25,92 | 28,15 | 25,53 | 28,08 | 8,48% | 40,00 |
| 05.02.2024 | 26,02 | 26,21 | 25,48 | 25,89 | -0,63% | 40,00 |
| 02.02.2024 | 26,48 | 26,59 | 25,94 | 26,05 | -1,72% | - |
| 01.02.2024 | 26,43 | 26,51 | 26,06 | 26,51 | 0,55% | - |
| 31.01.2024 | 26,47 | 26,76 | 25,96 | 26,36 | -0,42% | - |
| 30.01.2024 | 26,84 | 26,89 | 26,41 | 26,47 | -1,38% | - |
| 29.01.2024 | 26,82 | 27,10 | 26,72 | 26,84 | 0,07% | - |
| 26.01.2024 | 26,85 | 27,07 | 26,73 | 26,82 | -0,11% | - |
| 25.01.2024 | 26,74 | 27,06 | 26,44 | 26,85 | 0,41% | - |
| 24.01.2024 | 27,06 | 27,22 | 26,63 | 26,74 | -1,29% | 60,00 |
| 23.01.2024 | 26,90 | 27,21 | 26,78 | 27,09 | 0,86% | 47,00 |
| 22.01.2024 | 26,64 | 27,06 | 26,60 | 26,86 | 0,69% | - |
| 19.01.2024 | 25,83 | 26,70 | 25,73 | 26,68 | 3,17% | 10,00 |
| 18.01.2024 | 26,02 | 26,36 | 25,65 | 25,86 | -0,62% | - |
| 17.01.2024 | 25,90 | 26,19 | 25,83 | 26,02 | -0,38% | 150,00 |
| 16.01.2024 | 25,84 | 26,18 | 25,65 | 26,12 | 1,08% | - |
| 15.01.2024 | 25,97 | 26,10 | 25,82 | 25,84 | -0,39% | - |
| 12.01.2024 | 26,06 | 26,44 | 25,90 | 25,94 | -0,35% | 100,00 |
| 11.01.2024 | 26,31 | 26,37 | 25,85 | 26,03 | -0,61% | - |
| 10.01.2024 | 25,87 | 26,26 | 25,79 | 26,19 | 0,98% | - |
| 09.01.2024 | 25,43 | 26,11 | 25,38 | 25,93 | 1,85% | - |
| 08.01.2024 | 25,11 | 25,53 | 24,83 | 25,46 | 1,39% | 380,00 |
| 05.01.2024 | 25,31 | 25,53 | 25,10 | 25,11 | -1,01% | - |
| 04.01.2024 | 25,41 | 25,56 | 24,99 | 25,37 | -0,18% | 50,00 |
| 03.01.2024 | 25,77 | 25,93 | 25,19 | 25,41 | -1,49% | 70,00 |
| 02.01.2024 | 25,18 | 26,27 | 25,18 | 25,80 | 2,59% | - |
| 29.12.2023 | 25,21 | 25,39 | 25,05 | 25,15 | -0,24% | - |
| 28.12.2023 | 25,16 | 25,65 | 25,16 | 25,21 | 0,20% | - |
| 27.12.2023 | 25,16 | 25,26 | 24,03 | 25,16 | 0,62% | - |
| 22.12.2023 | 24,87 | 25,20 | 24,75 | 25,00 | 0,52% | - |