30,415€
-0,34%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,73 | 31,12 | 30,21 | 30,42 | -0,33% | 340,00 |
| 29.01.2025 | 30,34 | 30,86 | 30,34 | 30,52 | -0,03% | 717,00 |
| 28.01.2025 | 30,00 | 30,60 | 30,00 | 30,53 | 0,83% | 450,00 |
| 27.01.2025 | 30,00 | 30,28 | 30,00 | 30,28 | 4,78% | 414,00 |
| 24.01.2025 | 28,98 | 28,98 | 28,90 | 28,90 | -1,20% | 51,00 |
| 23.01.2025 | 29,20 | 29,35 | 28,91 | 29,25 | 1,07% | 448,00 |
| 22.01.2025 | 28,77 | 28,94 | 28,77 | 28,94 | -1,90% | 341,00 |
| 21.01.2025 | 30,00 | 30,00 | 29,50 | 29,50 | -1,81% | 65,00 |
| 20.01.2025 | 30,15 | 30,16 | 30,02 | 30,05 | 0,12% | - |
| 17.01.2025 | 29,82 | 30,43 | 29,82 | 30,01 | -0,53% | 230,00 |
| 16.01.2025 | 30,00 | 30,17 | 29,50 | 30,17 | 0,87% | 2.370,00 |
| 15.01.2025 | 29,51 | 29,91 | 29,17 | 29,91 | 3,28% | 53,00 |
| 14.01.2025 | 29,01 | 29,05 | 28,91 | 28,96 | -2,75% | 360,00 |
| 13.01.2025 | 29,10 | 30,00 | 28,53 | 29,78 | 3,15% | 3.880,00 |
| 10.01.2025 | 24,89 | 29,04 | 24,89 | 28,87 | 14,65% | 3.180,00 |
| 09.01.2025 | 25,16 | 25,18 | 25,16 | 25,18 | -0,87% | 300,00 |
| 08.01.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 2,75% | 61,00 |
| 07.01.2025 | 24,97 | 24,97 | 24,53 | 24,72 | -1,12% | 177,00 |
| 06.01.2025 | 25,00 | 25,00 | 24,71 | 25,00 | -0,24% | 539,00 |
| 03.01.2025 | 25,38 | 25,40 | 25,05 | 25,06 | 0,12% | 285,00 |
| 02.01.2025 | 24,53 | 25,13 | 24,53 | 25,03 | 3,13% | 1.022,00 |
| 30.12.2024 | 24,37 | 24,72 | 24,27 | 24,27 | -0,90% | 252,00 |
| 27.12.2024 | 24,58 | 24,58 | 24,36 | 24,49 | 1,49% | 529,00 |
| 23.12.2024 | 24,21 | 24,31 | 23,62 | 24,13 | 1,94% | 2.021,00 |
| 20.12.2024 | 23,26 | 23,69 | 23,26 | 23,67 | 1,37% | 1.497,00 |
| 19.12.2024 | 23,42 | 23,50 | 23,16 | 23,35 | -1,35% | 795,00 |
| 18.12.2024 | 23,79 | 23,79 | 23,64 | 23,67 | -0,29% | 551,00 |
| 17.12.2024 | 23,50 | 23,80 | 23,50 | 23,74 | -1,08% | 119,00 |
| 16.12.2024 | 23,42 | 24,12 | 23,42 | 24,00 | 1,35% | 1.100,00 |
| 13.12.2024 | 23,96 | 23,96 | 23,68 | 23,68 | -1,66% | 1.835,00 |
| 12.12.2024 | 24,00 | 24,09 | 24,00 | 24,08 | 0,21% | 490,00 |
| 11.12.2024 | 24,70 | 24,70 | 23,90 | 24,03 | -1,44% | 879,00 |
| 10.12.2024 | 24,81 | 25,01 | 24,33 | 24,38 | 0,00% | 6.412,00 |
| 09.12.2024 | 24,21 | 24,63 | 24,21 | 24,38 | -0,69% | 294,00 |
| 06.12.2024 | 24,76 | 24,76 | 24,55 | 24,55 | -1,64% | 116,00 |
| 05.12.2024 | 24,99 | 24,99 | 24,91 | 24,96 | 0,85% | 180,00 |
| 04.12.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,52% | 25,00 |
| 03.12.2024 | 25,30 | 25,30 | 24,88 | 24,88 | -1,23% | 315,00 |
| 02.12.2024 | 25,55 | 25,60 | 25,09 | 25,19 | -0,51% | 126,00 |
| 29.11.2024 | 25,41 | 25,41 | 25,32 | 25,32 | -0,71% | 1.578,00 |
| 28.11.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 2,08% | 100,00 |
| 27.11.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 0,12% | 161,00 |
| 26.11.2024 | 25,00 | 25,09 | 24,95 | 24,95 | -0,76% | 160,00 |
| 25.11.2024 | 25,11 | 25,69 | 25,11 | 25,14 | -1,22% | 266,00 |
| 22.11.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 1,15% | 345,00 |
| 21.11.2024 | 24,71 | 25,16 | 24,71 | 25,16 | 1,19% | 245,00 |
| 20.11.2024 | 24,69 | 24,97 | 24,56 | 24,87 | 2,88% | - |
| 19.11.2024 | 24,06 | 24,17 | 24,06 | 24,17 | -0,62% | 70,00 |
| 18.11.2024 | 24,11 | 24,35 | 24,07 | 24,32 | 0,50% | 1.702,00 |
| 15.11.2024 | 24,10 | 24,35 | 23,78 | 24,20 | 0,33% | 349,00 |
| 14.11.2024 | 24,38 | 24,48 | 24,11 | 24,12 | -1,47% | 2.336,00 |
| 13.11.2024 | 24,18 | 24,62 | 24,18 | 24,48 | 0,00% | 535,00 |
| 12.11.2024 | 24,54 | 24,72 | 24,48 | 24,48 | -0,89% | 1.361,00 |
| 11.11.2024 | 24,87 | 24,99 | 24,65 | 24,70 | 0,82% | 1.315,00 |
| 08.11.2024 | 24,90 | 24,90 | 24,50 | 24,50 | 0,20% | 475,00 |
| 07.11.2024 | 25,04 | 25,55 | 24,45 | 24,45 | -1,29% | 739,00 |
| 06.11.2024 | 26,49 | 26,83 | 24,77 | 24,77 | -1,67% | 2.624,00 |
| 05.11.2024 | 24,96 | 25,20 | 24,92 | 25,19 | -0,90% | 766,00 |
| 04.11.2024 | 25,11 | 25,68 | 25,08 | 25,42 | 1,60% | 325,00 |
| 01.11.2024 | 25,15 | 25,15 | 25,00 | 25,02 | -0,16% | 818,00 |
| 31.10.2024 | 24,94 | 25,06 | 24,94 | 25,06 | 0,24% | 220,00 |
| 30.10.2024 | 25,01 | 25,01 | 25,00 | 25,00 | -0,56% | 800,00 |
| 29.10.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,00% | 200,00 |
| 28.10.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,12% | 65,00 |
| 25.10.2024 | 25,01 | 25,14 | 25,01 | 25,11 | -0,63% | 305,00 |
| 24.10.2024 | 25,12 | 25,27 | 25,12 | 25,27 | 0,00% | 801,00 |
| 23.10.2024 | 25,55 | 25,55 | 25,27 | 25,27 | -0,16% | 20,00 |
| 22.10.2024 | 25,52 | 25,52 | 25,31 | 25,31 | -1,36% | 50,00 |
| 21.10.2024 | 25,99 | 26,07 | 25,66 | 25,66 | -0,16% | 231,00 |
| 18.10.2024 | 25,71 | 25,71 | 25,70 | 25,70 | -1,04% | 95,00 |
| 17.10.2024 | 26,00 | 26,00 | 25,97 | 25,97 | 2,61% | 205,00 |
| 16.10.2024 | 25,31 | 25,31 | 25,31 | 25,31 | -2,24% | 1,00 |
| 15.10.2024 | 25,87 | 25,89 | 25,80 | 25,89 | 1,01% | 1.322,00 |
| 14.10.2024 | 25,38 | 25,63 | 25,38 | 25,63 | 0,20% | 251,00 |
| 11.10.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 1,83% | 100,00 |
| 10.10.2024 | 25,24 | 25,27 | 25,12 | 25,12 | -0,48% | 947,00 |
| 09.10.2024 | 24,91 | 25,35 | 24,85 | 25,24 | 1,08% | - |
| 08.10.2024 | 24,84 | 24,97 | 24,84 | 24,97 | -0,76% | 106,00 |
| 07.10.2024 | 25,48 | 25,48 | 25,16 | 25,16 | -0,47% | 312,00 |
| 04.10.2024 | 25,18 | 25,46 | 25,15 | 25,28 | 0,48% | - |
| 03.10.2024 | 25,57 | 25,57 | 25,11 | 25,16 | -1,26% | - |
| 02.10.2024 | 25,49 | 25,50 | 25,48 | 25,48 | -0,43% | 1.560,00 |
| 01.10.2024 | 25,64 | 25,64 | 25,18 | 25,59 | 1,31% | 238,00 |
| 30.09.2024 | 25,00 | 25,48 | 25,00 | 25,26 | -0,20% | 923,00 |
| 27.09.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 1,28% | 40,00 |
| 26.09.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,08% | 223,00 |
| 25.09.2024 | 24,44 | 24,97 | 24,44 | 24,97 | -0,08% | 130,00 |
| 24.09.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,28% | 80,00 |
| 23.09.2024 | 24,99 | 25,21 | 24,91 | 24,92 | -0,20% | 255,00 |
| 20.09.2024 | 24,89 | 24,98 | 24,89 | 24,97 | -0,52% | 1.500,00 |
| 19.09.2024 | 25,51 | 25,66 | 25,07 | 25,10 | -1,26% | - |
| 18.09.2024 | 25,42 | 25,55 | 25,29 | 25,42 | -0,12% | - |
| 17.09.2024 | 25,17 | 25,66 | 25,17 | 25,45 | 2,91% | 257,00 |
| 16.09.2024 | 25,18 | 25,18 | 24,72 | 24,73 | 0,32% | 78,00 |
| 13.09.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -1,00% | 200,00 |
| 12.09.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -1,27% | 200,00 |
| 11.09.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -0,94% | 40,00 |
| 10.09.2024 | 25,19 | 25,74 | 25,19 | 25,46 | 0,32% | 911,00 |
| 09.09.2024 | 26,19 | 26,19 | 25,38 | 25,38 | -2,68% | 796,00 |
| 06.09.2024 | 26,08 | 26,08 | 26,08 | 26,08 | -0,34% | 100,00 |