25,215€
1,80%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,20 | 25,23 | 25,18 | 25,23 | -0,38% | - |
| 21.11.2024 | 25,00 | 25,38 | 24,79 | 25,32 | 3,39% | - |
| 20.11.2024 | 24,47 | 25,22 | 24,47 | 24,49 | 2,25% | 400,00 |
| 19.11.2024 | 24,15 | 24,15 | 23,95 | 23,95 | -0,66% | - |
| 18.11.2024 | 25,00 | 25,00 | 24,11 | 24,11 | 0,25% | 42,00 |
| 15.11.2024 | 23,71 | 24,05 | 23,71 | 24,05 | -0,25% | - |
| 14.11.2024 | 24,24 | 24,28 | 23,65 | 24,11 | -0,86% | 3.997,00 |
| 13.11.2024 | 24,19 | 24,32 | 24,19 | 24,32 | -0,37% | - |
| 12.11.2024 | 24,53 | 24,98 | 24,25 | 24,41 | 0,49% | 650,00 |
| 11.11.2024 | 24,25 | 24,29 | 24,25 | 24,29 | -0,45% | - |
| 08.11.2024 | 24,52 | 24,52 | 24,40 | 24,40 | 0,91% | - |
| 07.11.2024 | 24,61 | 24,61 | 24,18 | 24,18 | -5,44% | - |
| 06.11.2024 | 25,35 | 26,69 | 25,35 | 25,57 | 1,43% | 4.040,00 |
| 05.11.2024 | 24,83 | 25,21 | 24,50 | 25,21 | 1,86% | 40,00 |
| 04.11.2024 | 24,63 | 24,75 | 24,63 | 24,75 | -1,00% | - |
| 01.11.2024 | 24,77 | 25,00 | 24,57 | 25,00 | 1,34% | 500,00 |
| 31.10.2024 | 24,74 | 24,74 | 24,67 | 24,67 | 0,45% | - |
| 30.10.2024 | 25,02 | 25,02 | 24,56 | 24,56 | -1,09% | - |
| 29.10.2024 | 25,02 | 25,02 | 24,83 | 24,83 | -0,08% | - |
| 28.10.2024 | 25,02 | 25,02 | 24,85 | 24,85 | 0,20% | - |
| 25.10.2024 | 25,02 | 25,02 | 24,80 | 24,80 | -1,12% | 100,00 |
| 24.10.2024 | 25,07 | 25,08 | 25,07 | 25,08 | -0,20% | - |
| 23.10.2024 | 25,02 | 25,13 | 25,02 | 25,13 | 0,08% | - |
| 22.10.2024 | 25,37 | 25,37 | 25,11 | 25,11 | -1,53% | - |
| 21.10.2024 | 25,53 | 25,53 | 25,42 | 25,50 | 0,04% | 142,00 |
| 18.10.2024 | 25,72 | 25,72 | 25,49 | 25,49 | 0,04% | - |
| 17.10.2024 | 25,74 | 25,74 | 25,48 | 25,48 | 0,83% | - |
| 16.10.2024 | 25,30 | 25,30 | 25,27 | 25,27 | -0,51% | - |
| 15.10.2024 | 25,37 | 25,40 | 25,37 | 25,40 | 1,28% | - |
| 14.10.2024 | 25,57 | 25,57 | 25,08 | 25,08 | -3,39% | - |
| 11.10.2024 | 24,89 | 25,96 | 24,89 | 25,96 | 4,26% | 300,00 |
| 10.10.2024 | 24,96 | 24,96 | 24,90 | 24,90 | 0,97% | - |
| 09.10.2024 | 24,67 | 24,67 | 24,66 | 24,66 | -0,32% | - |
| 08.10.2024 | 24,86 | 24,86 | 24,74 | 24,74 | -1,20% | - |
| 07.10.2024 | 25,05 | 25,05 | 25,04 | 25,04 | -0,12% | - |
| 04.10.2024 | 24,94 | 25,07 | 24,94 | 25,07 | -1,03% | - |
| 03.10.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 0,56% | - |
| 02.10.2024 | 25,34 | 26,22 | 25,19 | 25,19 | 0,04% | 30,00 |
| 01.10.2024 | 25,13 | 25,18 | 25,13 | 25,18 | 1,00% | - |
| 30.09.2024 | 25,02 | 25,02 | 24,93 | 24,93 | -0,24% | - |
| 27.09.2024 | 25,03 | 25,03 | 24,99 | 24,99 | 1,46% | - |
| 26.09.2024 | 24,65 | 24,65 | 24,63 | 24,63 | 0,82% | - |
| 25.09.2024 | 24,44 | 24,44 | 24,43 | 24,43 | -0,65% | - |
| 24.09.2024 | 24,69 | 24,69 | 24,59 | 24,59 | 0,45% | - |
| 23.09.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -0,41% | - |
| 20.09.2024 | 24,81 | 24,81 | 24,58 | 24,58 | -1,80% | - |
| 19.09.2024 | 25,27 | 25,27 | 25,03 | 25,03 | 0,08% | - |
| 18.09.2024 | 25,18 | 25,18 | 25,01 | 25,01 | -0,68% | - |
| 17.09.2024 | 25,14 | 25,78 | 25,14 | 25,18 | 0,84% | 60,00 |
| 16.09.2024 | 24,74 | 24,97 | 24,74 | 24,97 | 1,30% | - |
| 13.09.2024 | 24,62 | 24,65 | 24,62 | 24,65 | -1,52% | - |
| 12.09.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 0,16% | - |
| 11.09.2024 | 25,05 | 25,05 | 24,99 | 24,99 | 0,08% | - |
| 10.09.2024 | 25,18 | 25,18 | 24,97 | 24,97 | -0,95% | - |
| 09.09.2024 | 25,80 | 25,80 | 25,21 | 25,21 | -2,89% | 500,00 |
| 06.09.2024 | 25,84 | 25,96 | 25,84 | 25,96 | 0,27% | - |
| 05.09.2024 | 26,16 | 26,16 | 25,89 | 25,89 | -0,08% | - |
| 04.09.2024 | 25,77 | 25,91 | 25,77 | 25,91 | 0,04% | - |
| 03.09.2024 | 25,88 | 25,90 | 25,88 | 25,90 | -0,46% | - |
| 02.09.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -0,12% | - |
| 30.08.2024 | 26,07 | 26,07 | 26,05 | 26,05 | 1,68% | - |
| 29.08.2024 | 25,69 | 25,69 | 25,62 | 25,62 | 0,31% | - |
| 28.08.2024 | 25,35 | 25,54 | 25,35 | 25,54 | 1,55% | 63,00 |
| 27.08.2024 | 25,19 | 25,19 | 25,15 | 25,15 | -0,36% | - |
| 26.08.2024 | 24,70 | 25,24 | 24,70 | 25,24 | 1,77% | 800,00 |
| 23.08.2024 | 24,79 | 24,80 | 24,79 | 24,80 | 0,69% | - |
| 22.08.2024 | 24,53 | 24,63 | 24,41 | 24,63 | 0,74% | 28,00 |
| 21.08.2024 | 24,31 | 24,45 | 24,31 | 24,45 | -0,16% | - |
| 20.08.2024 | 24,59 | 24,59 | 24,49 | 24,49 | -0,24% | - |
| 19.08.2024 | 24,35 | 24,55 | 24,35 | 24,55 | 0,86% | - |
| 16.08.2024 | 24,58 | 24,58 | 24,34 | 24,34 | 0,37% | - |
| 15.08.2024 | 24,03 | 24,25 | 24,03 | 24,25 | 1,08% | - |
| 14.08.2024 | 24,24 | 24,24 | 23,99 | 23,99 | -0,17% | - |
| 13.08.2024 | 23,98 | 24,03 | 23,98 | 24,03 | 0,12% | - |
| 12.08.2024 | 23,83 | 24,00 | 23,72 | 24,00 | 0,54% | 50,00 |
| 09.08.2024 | 23,73 | 23,87 | 23,73 | 23,87 | -0,25% | - |
| 08.08.2024 | 24,65 | 24,65 | 23,93 | 23,93 | -3,35% | - |
| 07.08.2024 | 24,77 | 24,77 | 24,76 | 24,76 | -0,72% | - |
| 06.08.2024 | 25,09 | 25,09 | 24,94 | 24,94 | -0,48% | - |
| 05.08.2024 | 25,40 | 25,40 | 24,40 | 25,06 | -3,62% | 150,00 |
| 02.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,31% | - |
| 01.08.2024 | 25,85 | 25,92 | 25,85 | 25,92 | 1,13% | - |
| 31.07.2024 | 26,13 | 26,13 | 25,63 | 25,63 | -4,58% | - |
| 30.07.2024 | 26,28 | 26,86 | 26,28 | 26,86 | 2,64% | 500,00 |
| 29.07.2024 | 26,14 | 26,17 | 26,14 | 26,17 | -0,57% | - |
| 26.07.2024 | 26,25 | 26,32 | 26,25 | 26,32 | -0,75% | - |
| 25.07.2024 | 26,25 | 26,52 | 26,25 | 26,52 | 2,24% | - |
| 24.07.2024 | 25,95 | 25,95 | 25,94 | 25,94 | -0,42% | - |
| 23.07.2024 | 25,86 | 26,05 | 25,86 | 26,05 | 1,80% | - |
| 22.07.2024 | 25,61 | 25,61 | 25,59 | 25,59 | 0,12% | - |
| 19.07.2024 | 25,79 | 25,79 | 25,56 | 25,56 | 0,67% | - |
| 18.07.2024 | 25,50 | 25,50 | 25,39 | 25,39 | 1,40% | - |
| 17.07.2024 | 25,15 | 25,15 | 25,01 | 25,04 | 2,45% | 36,00 |
| 16.07.2024 | 24,27 | 24,44 | 24,27 | 24,44 | 1,66% | - |
| 15.07.2024 | 24,40 | 24,40 | 24,04 | 24,04 | -1,56% | - |
| 12.07.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 2,95% | - |
| 11.07.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 1,11% | - |
| 10.07.2024 | 23,46 | 23,46 | 23,46 | 23,46 | -0,42% | - |
| 09.07.2024 | 23,56 | 23,56 | 23,56 | 23,56 | 0,51% | - |
| 08.07.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -2,33% | - |