25,080€
-3,13%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,55 | 25,55 | 25,09 | 25,15 | -2,86% | 526,00 |
| 16.05.2024 | 25,52 | 26,28 | 25,52 | 25,89 | -0,42% | 385,00 |
| 15.05.2024 | 26,17 | 26,18 | 26,00 | 26,00 | 0,78% | 1.321,00 |
| 14.05.2024 | 26,05 | 26,05 | 25,80 | 25,80 | -1,71% | 325,00 |
| 13.05.2024 | 26,41 | 26,41 | 26,25 | 26,25 | -0,23% | 223,00 |
| 10.05.2024 | 26,31 | 26,31 | 26,31 | 26,31 | 0,46% | 40,00 |
| 09.05.2024 | 25,78 | 26,56 | 25,78 | 26,19 | 0,34% | 651,00 |
| 08.05.2024 | 26,59 | 26,59 | 26,07 | 26,10 | -2,39% | 1.060,00 |
| 07.05.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 1,56% | 7,00 |
| 06.05.2024 | 26,68 | 26,68 | 26,21 | 26,33 | 0,73% | 271,00 |
| 03.05.2024 | 26,60 | 26,60 | 26,14 | 26,14 | -2,17% | 294,00 |
| 02.05.2024 | 26,42 | 26,74 | 26,42 | 26,72 | 2,79% | 58,00 |
| 30.04.2024 | 26,25 | 26,38 | 25,95 | 26,00 | -0,84% | - |
| 29.04.2024 | 26,19 | 26,43 | 26,09 | 26,22 | 0,17% | - |
| 26.04.2024 | 26,26 | 26,42 | 25,99 | 26,17 | 1,24% | - |
| 25.04.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,19% | 50,00 |
| 24.04.2024 | 26,02 | 26,02 | 25,90 | 25,90 | -0,77% | 462,00 |
| 23.04.2024 | 26,31 | 26,40 | 25,51 | 26,10 | -0,34% | 446,00 |
| 22.04.2024 | 26,73 | 26,73 | 26,14 | 26,19 | -0,96% | 74,00 |
| 19.04.2024 | 26,03 | 26,45 | 25,95 | 26,45 | 1,48% | - |
| 18.04.2024 | 25,66 | 26,06 | 25,66 | 26,06 | 0,73% | 234,00 |
| 17.04.2024 | 25,89 | 26,08 | 25,77 | 25,87 | 0,08% | - |
| 16.04.2024 | 26,02 | 26,17 | 25,85 | 25,85 | -2,45% | 692,00 |
| 15.04.2024 | 26,85 | 26,90 | 26,32 | 26,50 | 0,72% | 1.241,00 |
| 12.04.2024 | 26,80 | 26,80 | 26,31 | 26,31 | -3,84% | 190,00 |
| 11.04.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -0,16% | 60,00 |
| 10.04.2024 | 27,40 | 27,67 | 27,09 | 27,41 | 0,13% | - |
| 09.04.2024 | 27,19 | 27,37 | 27,19 | 27,37 | 1,94% | 933,00 |
| 08.04.2024 | 27,17 | 27,25 | 26,67 | 26,85 | -0,52% | 288,00 |
| 05.04.2024 | 26,52 | 27,15 | 26,52 | 26,99 | 2,12% | 381,00 |
| 04.04.2024 | 26,51 | 26,54 | 26,43 | 26,43 | -1,64% | 425,00 |
| 03.04.2024 | 27,04 | 27,04 | 26,87 | 26,87 | -2,11% | 80,00 |
| 02.04.2024 | 28,12 | 28,12 | 27,41 | 27,45 | -3,55% | 836,00 |
| 28.03.2024 | 28,46 | 28,46 | 28,46 | 28,46 | 1,64% | 300,00 |
| 27.03.2024 | 28,01 | 28,05 | 28,00 | 28,00 | 0,30% | 380,00 |
| 26.03.2024 | 27,92 | 28,06 | 27,70 | 27,92 | -0,20% | - |
| 25.03.2024 | 28,00 | 28,28 | 27,88 | 27,97 | -0,89% | 187,00 |
| 22.03.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 0,07% | 63,00 |
| 21.03.2024 | 27,60 | 28,20 | 27,60 | 28,20 | 1,26% | 393,00 |
| 20.03.2024 | 27,54 | 27,85 | 27,54 | 27,85 | -0,50% | 155,00 |
| 19.03.2024 | 27,93 | 27,99 | 27,93 | 27,99 | 1,49% | 278,00 |
| 18.03.2024 | 27,87 | 27,87 | 27,58 | 27,58 | 0,29% | 300,00 |
| 15.03.2024 | 27,69 | 27,69 | 27,13 | 27,50 | 0,73% | 192,00 |
| 14.03.2024 | 27,37 | 27,37 | 27,30 | 27,30 | -0,47% | 164,00 |
| 13.03.2024 | 27,50 | 27,50 | 27,43 | 27,43 | -1,35% | 340,00 |
| 12.03.2024 | 27,48 | 27,98 | 27,40 | 27,81 | 0,13% | - |
| 11.03.2024 | 28,09 | 28,40 | 27,77 | 27,77 | 1,09% | 765,00 |
| 08.03.2024 | 27,44 | 27,47 | 27,44 | 27,47 | -0,22% | 558,00 |
| 07.03.2024 | 27,24 | 27,53 | 27,13 | 27,53 | 0,81% | 236,00 |
| 06.03.2024 | 26,84 | 27,43 | 26,84 | 27,31 | 0,59% | 608,00 |
| 05.03.2024 | 27,11 | 27,15 | 26,88 | 27,15 | -0,80% | 275,00 |
| 04.03.2024 | 28,02 | 28,40 | 27,37 | 27,37 | -0,55% | 4.678,00 |
| 01.03.2024 | 28,35 | 28,35 | 27,52 | 27,52 | -1,99% | 80,00 |
| 29.02.2024 | 28,10 | 28,10 | 28,08 | 28,08 | -0,04% | 310,00 |
| 28.02.2024 | 28,74 | 28,74 | 28,09 | 28,09 | -2,87% | 133,00 |
| 27.02.2024 | 28,58 | 29,14 | 28,57 | 28,92 | 0,98% | 586,00 |
| 26.02.2024 | 28,89 | 28,91 | 28,64 | 28,64 | -0,07% | 277,00 |
| 23.02.2024 | 29,50 | 29,50 | 28,49 | 28,66 | -0,35% | 341,00 |
| 22.02.2024 | 29,15 | 29,59 | 28,56 | 28,76 | 0,42% | 2.231,00 |
| 21.02.2024 | 28,59 | 28,66 | 28,59 | 28,64 | 2,29% | 296,00 |
| 20.02.2024 | 27,33 | 28,07 | 27,33 | 28,00 | 0,86% | 325,00 |
| 19.02.2024 | 27,78 | 27,82 | 27,74 | 27,76 | 0,09% | - |
| 16.02.2024 | 27,87 | 28,26 | 27,46 | 27,74 | -1,05% | - |
| 15.02.2024 | 27,42 | 28,15 | 26,91 | 28,03 | 1,12% | 1.640,00 |
| 14.02.2024 | 27,73 | 27,73 | 27,72 | 27,72 | 1,22% | 130,00 |
| 13.02.2024 | 26,96 | 27,47 | 26,86 | 27,39 | 1,39% | - |
| 12.02.2024 | 27,52 | 27,62 | 27,01 | 27,01 | -1,60% | 312,00 |
| 09.02.2024 | 26,91 | 27,45 | 26,77 | 27,45 | 4,29% | 186,00 |
| 08.02.2024 | 26,95 | 27,06 | 26,32 | 26,32 | -4,33% | 521,00 |
| 07.02.2024 | 28,32 | 28,32 | 27,51 | 27,51 | -1,68% | 5,00 |
| 06.02.2024 | 26,13 | 27,98 | 25,51 | 27,98 | 7,91% | 3.911,00 |
| 05.02.2024 | 26,28 | 26,30 | 25,70 | 25,93 | -0,12% | 449,00 |
| 02.02.2024 | 26,00 | 26,00 | 25,96 | 25,96 | -0,61% | 630,00 |
| 01.02.2024 | 26,61 | 26,61 | 26,12 | 26,12 | -1,17% | 156,00 |
| 31.01.2024 | 26,00 | 26,43 | 26,00 | 26,43 | -0,34% | 519,00 |
| 30.01.2024 | 27,03 | 27,03 | 26,45 | 26,52 | -1,38% | 451,00 |
| 29.01.2024 | 26,80 | 26,89 | 26,80 | 26,89 | -0,44% | 307,00 |
| 26.01.2024 | 27,24 | 27,24 | 27,01 | 27,01 | 1,58% | 135,00 |
| 25.01.2024 | 26,59 | 26,59 | 26,59 | 26,59 | -0,56% | 70,00 |
| 24.01.2024 | 26,88 | 26,88 | 26,74 | 26,74 | -0,41% | 95,00 |
| 23.01.2024 | 27,05 | 27,21 | 26,85 | 26,85 | 0,11% | 457,00 |
| 22.01.2024 | 26,71 | 26,90 | 26,66 | 26,82 | 0,60% | 467,00 |
| 19.01.2024 | 25,66 | 26,66 | 25,66 | 26,66 | 3,53% | 340,00 |
| 18.01.2024 | 25,77 | 26,28 | 25,75 | 25,75 | -0,58% | 376,00 |
| 17.01.2024 | 26,04 | 26,04 | 25,90 | 25,90 | -0,80% | 180,00 |
| 16.01.2024 | 26,04 | 26,11 | 26,04 | 26,11 | 0,19% | 320,00 |
| 15.01.2024 | 25,84 | 26,06 | 25,51 | 26,06 | 0,27% | 506,00 |
| 12.01.2024 | 26,41 | 26,41 | 25,96 | 25,99 | -0,42% | 2.137,00 |
| 11.01.2024 | 26,00 | 26,16 | 25,95 | 26,10 | -0,51% | 2.827,00 |
| 10.01.2024 | 25,94 | 26,24 | 25,72 | 26,24 | 1,18% | - |
| 09.01.2024 | 25,48 | 26,11 | 25,34 | 25,93 | 1,49% | - |
| 08.01.2024 | 24,63 | 25,55 | 24,63 | 25,55 | 1,59% | 601,00 |
| 05.01.2024 | 25,20 | 25,25 | 25,14 | 25,15 | -0,87% | 561,00 |
| 04.01.2024 | 25,20 | 25,37 | 25,20 | 25,37 | -0,16% | 216,00 |
| 03.01.2024 | 25,56 | 25,56 | 25,41 | 25,41 | -2,57% | 130,00 |
| 02.01.2024 | 25,73 | 26,14 | 25,40 | 26,08 | 4,40% | 450,00 |
| 29.12.2023 | 24,98 | 24,98 | 24,98 | 24,98 | -1,11% | 300,00 |
| 28.12.2023 | 25,45 | 25,45 | 24,90 | 25,26 | 1,77% | 356,00 |
| 27.12.2023 | 24,90 | 24,90 | 24,30 | 24,82 | -1,12% | 384,00 |
| 22.12.2023 | 25,02 | 25,10 | 24,91 | 25,10 | 0,68% | 255,00 |