25,150€
1,62%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 24,98 | 25,45 | 24,79 | 25,18 | 1,25% | - |
| 20.11.2024 | 24,69 | 25,01 | 24,56 | 24,87 | 1,32% | 150,00 |
| 19.11.2024 | 24,37 | 24,90 | 24,06 | 24,55 | 0,78% | 425,00 |
| 18.11.2024 | 24,38 | 24,53 | 23,95 | 24,36 | -0,29% | 701,00 |
| 15.11.2024 | 23,70 | 24,59 | 23,70 | 24,43 | 0,43% | - |
| 14.11.2024 | 24,47 | 24,71 | 24,02 | 24,32 | -0,59% | - |
| 13.11.2024 | 24,42 | 24,70 | 24,39 | 24,47 | 0,02% | 40,00 |
| 12.11.2024 | 24,76 | 25,11 | 24,34 | 24,46 | -1,09% | - |
| 11.11.2024 | 24,48 | 25,22 | 24,45 | 24,73 | 1,15% | - |
| 08.11.2024 | 24,68 | 25,52 | 24,35 | 24,45 | -0,45% | 1.250,00 |
| 07.11.2024 | 24,84 | 25,70 | 24,37 | 24,56 | -1,05% | 200,00 |
| 06.11.2024 | 26,11 | 26,67 | 24,71 | 24,82 | -1,59% | - |
| 05.11.2024 | 25,07 | 25,23 | 24,67 | 25,22 | 0,84% | - |
| 04.11.2024 | 24,87 | 25,87 | 24,84 | 25,01 | -0,04% | - |
| 01.11.2024 | 24,92 | 25,21 | 24,84 | 25,02 | 0,83% | - |
| 31.10.2024 | 24,97 | 25,10 | 24,77 | 24,82 | -0,38% | - |
| 30.10.2024 | 25,01 | 25,24 | 24,87 | 24,91 | -1,72% | - |
| 29.10.2024 | 25,23 | 25,42 | 25,08 | 25,35 | 0,58% | - |
| 28.10.2024 | 24,98 | 25,67 | 24,90 | 25,20 | 0,88% | - |
| 25.10.2024 | 25,23 | 25,37 | 24,90 | 24,98 | -0,87% | 575,00 |
| 24.10.2024 | 25,32 | 25,49 | 25,12 | 25,20 | -0,63% | - |
| 23.10.2024 | 25,26 | 25,59 | 25,21 | 25,36 | 0,00% | 800,00 |
| 22.10.2024 | 25,60 | 25,75 | 25,29 | 25,36 | -1,25% | - |
| 21.10.2024 | 25,78 | 25,99 | 25,55 | 25,68 | -0,31% | 1.000,00 |
| 18.10.2024 | 25,92 | 26,04 | 25,60 | 25,76 | -0,58% | - |
| 17.10.2024 | 25,98 | 26,23 | 25,69 | 25,91 | -0,25% | 400,00 |
| 16.10.2024 | 25,57 | 26,11 | 25,54 | 25,98 | 0,44% | - |
| 15.10.2024 | 25,61 | 26,02 | 25,42 | 25,86 | 1,21% | 600,00 |
| 14.10.2024 | 25,64 | 25,77 | 25,39 | 25,55 | -0,25% | - |
| 11.10.2024 | 25,13 | 25,68 | 25,07 | 25,62 | 1,89% | - |
| 10.10.2024 | 25,20 | 25,36 | 24,99 | 25,14 | -0,36% | - |
| 09.10.2024 | 24,91 | 25,41 | 24,85 | 25,23 | 1,28% | 3.000,00 |
| 08.10.2024 | 24,85 | 25,44 | 24,85 | 24,91 | -0,86% | 2.550,00 |
| 07.10.2024 | 25,17 | 25,55 | 25,06 | 25,13 | -0,61% | - |
| 04.10.2024 | 24,93 | 25,46 | 24,93 | 25,28 | 0,48% | - |
| 03.10.2024 | 25,32 | 25,57 | 25,12 | 25,16 | -1,53% | 300,00 |
| 02.10.2024 | 25,57 | 25,68 | 25,26 | 25,55 | -0,35% | - |
| 01.10.2024 | 25,37 | 25,84 | 25,37 | 25,64 | 0,94% | 1.200,00 |
| 30.09.2024 | 25,25 | 25,66 | 24,90 | 25,40 | 0,55% | - |
| 27.09.2024 | 25,28 | 25,53 | 25,22 | 25,26 | 0,12% | - |
| 26.09.2024 | 24,89 | 25,24 | 24,72 | 25,23 | 1,61% | - |
| 25.09.2024 | 24,43 | 25,27 | 24,43 | 24,83 | 0,12% | - |
| 24.09.2024 | 24,68 | 25,05 | 24,68 | 24,80 | -0,52% | - |
| 23.09.2024 | 24,70 | 25,22 | 24,59 | 24,93 | 1,05% | - |
| 20.09.2024 | 25,06 | 25,26 | 24,67 | 24,67 | -1,56% | - |
| 19.09.2024 | 25,49 | 25,66 | 25,01 | 25,06 | -1,30% | - |
| 18.09.2024 | 25,17 | 25,55 | 25,17 | 25,39 | 0,00% | - |
| 17.09.2024 | 25,39 | 26,08 | 25,33 | 25,39 | 0,00% | - |
| 16.09.2024 | 24,97 | 25,51 | 24,92 | 25,39 | 1,40% | - |
| 13.09.2024 | 24,85 | 25,08 | 24,50 | 25,04 | 0,64% | - |
| 12.09.2024 | 25,28 | 25,60 | 24,84 | 24,88 | -1,35% | - |
| 11.09.2024 | 25,30 | 25,51 | 25,10 | 25,22 | -0,90% | - |
| 10.09.2024 | 25,41 | 25,74 | 25,22 | 25,45 | -0,08% | - |
| 09.09.2024 | 25,96 | 26,06 | 25,41 | 25,47 | -1,66% | - |
| 06.09.2024 | 26,17 | 26,34 | 25,80 | 25,90 | -1,09% | - |
| 05.09.2024 | 26,40 | 26,47 | 26,16 | 26,19 | -0,89% | - |
| 04.09.2024 | 26,03 | 26,51 | 26,02 | 26,42 | 0,99% | - |
| 03.09.2024 | 26,12 | 26,53 | 25,99 | 26,16 | 0,10% | - |
| 02.09.2024 | 26,25 | 26,25 | 26,09 | 26,14 | -0,49% | - |
| 30.08.2024 | 26,33 | 26,58 | 26,12 | 26,27 | 0,06% | - |
| 29.08.2024 | 25,94 | 26,36 | 25,38 | 26,25 | 1,23% | - |
| 28.08.2024 | 25,34 | 25,99 | 25,34 | 25,93 | 1,67% | - |
| 27.08.2024 | 25,18 | 25,56 | 25,18 | 25,51 | 0,18% | - |
| 26.08.2024 | 25,01 | 25,67 | 25,01 | 25,46 | 1,09% | 1.000,00 |
| 23.08.2024 | 24,78 | 25,39 | 24,78 | 25,19 | 0,94% | - |
| 22.08.2024 | 24,77 | 25,12 | 24,65 | 24,95 | 0,77% | - |
| 21.08.2024 | 24,54 | 24,87 | 24,53 | 24,76 | 1,10% | - |
| 20.08.2024 | 24,58 | 25,00 | 24,49 | 24,49 | -1,25% | - |
| 19.08.2024 | 24,58 | 24,95 | 24,47 | 24,80 | 0,57% | - |
| 16.08.2024 | 24,82 | 24,89 | 24,52 | 24,66 | 2,66% | - |
| 15.08.2024 | 24,26 | 25,03 | 24,02 | 24,02 | -0,76% | - |
| 14.08.2024 | 24,47 | 24,60 | 24,07 | 24,21 | -0,86% | - |
| 13.08.2024 | 23,97 | 24,71 | 23,97 | 24,42 | 0,93% | - |
| 12.08.2024 | 23,82 | 24,47 | 23,82 | 24,19 | 0,60% | - |
| 09.08.2024 | 23,95 | 24,54 | 23,74 | 24,05 | 0,31% | - |
| 08.08.2024 | 24,90 | 25,57 | 23,61 | 23,97 | -3,91% | - |
| 07.08.2024 | 25,00 | 25,25 | 24,84 | 24,95 | 0,58% | - |
| 06.08.2024 | 25,32 | 25,71 | 24,77 | 24,80 | -1,04% | - |
| 05.08.2024 | 25,85 | 25,93 | 24,64 | 25,06 | -4,22% | - |
| 02.08.2024 | 26,22 | 26,49 | 25,56 | 26,17 | -0,93% | - |
| 01.08.2024 | 26,09 | 26,54 | 26,02 | 26,41 | 1,50% | 23,00 |
| 31.07.2024 | 26,37 | 26,57 | 25,82 | 26,02 | -1,38% | - |
| 30.07.2024 | 26,53 | 26,79 | 26,28 | 26,39 | -0,45% | - |
| 29.07.2024 | 26,40 | 26,80 | 26,36 | 26,51 | -0,06% | - |
| 26.07.2024 | 26,49 | 26,76 | 26,33 | 26,52 | 0,28% | - |
| 25.07.2024 | 26,49 | 26,93 | 26,00 | 26,45 | -0,08% | - |
| 24.07.2024 | 26,21 | 26,49 | 26,13 | 26,47 | 0,82% | - |
| 23.07.2024 | 26,11 | 26,59 | 25,70 | 26,25 | 0,32% | 3.000,00 |
| 22.07.2024 | 25,85 | 26,25 | 25,78 | 26,17 | 1,18% | - |
| 19.07.2024 | 26,04 | 26,17 | 25,67 | 25,86 | -0,58% | - |
| 18.07.2024 | 25,73 | 26,32 | 25,56 | 26,01 | 1,25% | - |
| 17.07.2024 | 25,39 | 25,71 | 25,19 | 25,69 | 1,18% | - |
| 16.07.2024 | 24,50 | 25,41 | 24,40 | 25,39 | 3,89% | - |
| 15.07.2024 | 24,63 | 24,81 | 24,29 | 24,44 | -0,43% | - |
| 12.07.2024 | 24,66 | 24,93 | 24,21 | 24,55 | -0,28% | - |
| 11.07.2024 | 23,84 | 24,69 | 23,69 | 24,62 | 3,53% | - |
| 10.07.2024 | 23,68 | 23,78 | 23,45 | 23,78 | 0,25% | - |
| 09.07.2024 | 23,78 | 23,87 | 23,22 | 23,72 | -0,08% | - |
| 08.07.2024 | 23,67 | 23,89 | 23,49 | 23,74 | 0,17% | 631,00 |
| 05.07.2024 | 24,12 | 24,21 | 23,49 | 23,70 | -1,76% | - |