41,375$
1,78%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 40,63 | 41,30 | 40,63 | 41,25 | 1,48% | - |
| 06.01.2026 | 39,68 | 40,96 | 39,68 | 40,65 | 2,52% | 5.400.479,00 |
| 05.01.2026 | 38,74 | 39,87 | 38,51 | 39,65 | 2,03% | 5.115.874,00 |
| 02.01.2026 | 38,70 | 38,88 | 38,29 | 38,86 | 0,57% | 3.202.773,00 |
| 31.12.2025 | 38,93 | 39,23 | 38,60 | 38,64 | -0,90% | 2.332.445,00 |
| 30.12.2025 | 39,03 | 39,46 | 38,93 | 38,99 | -0,23% | 2.836.992,00 |
| 29.12.2025 | 39,22 | 39,34 | 39,02 | 39,08 | -0,36% | 1.663.940,00 |
| 26.12.2025 | 39,41 | 39,43 | 39,15 | 39,22 | -0,08% | 1.358.698,00 |
| 24.12.2025 | 39,39 | 39,50 | 39,24 | 39,25 | -0,36% | 1.090.555,00 |
| 23.12.2025 | 38,84 | 39,50 | 38,63 | 39,39 | 1,36% | 2.264.385,00 |
| 22.12.2025 | 38,51 | 38,88 | 38,44 | 38,86 | 0,67% | 2.224.855,00 |
| 19.12.2025 | 38,34 | 38,81 | 38,20 | 38,60 | 0,44% | 5.269.301,00 |
| 18.12.2025 | 38,31 | 38,69 | 38,28 | 38,43 | 0,31% | 5.357.695,00 |
| 17.12.2025 | 38,38 | 38,90 | 38,31 | 38,31 | -0,21% | 2.269.359,00 |
| 16.12.2025 | 38,52 | 38,67 | 37,83 | 38,39 | -0,36% | 7.734.919,00 |
| 15.12.2025 | 38,39 | 38,58 | 38,00 | 38,53 | 0,36% | 6.695.418,00 |
| 12.12.2025 | 38,92 | 38,93 | 37,98 | 38,39 | -1,08% | 6.350.025,00 |
| 11.12.2025 | 38,30 | 38,81 | 37,94 | 38,81 | 1,44% | 4.090.356,00 |
| 10.12.2025 | 38,25 | 38,44 | 37,88 | 38,26 | 0,45% | 3.360.572,00 |
| 09.12.2025 | 38,79 | 39,11 | 38,07 | 38,09 | -1,54% | 5.258.153,00 |
| 08.12.2025 | 39,78 | 39,78 | 38,60 | 38,69 | -2,63% | 4.338.293,00 |
| 05.12.2025 | 39,15 | 39,88 | 38,97 | 39,73 | 1,48% | 10.237.502,00 |
| 04.12.2025 | 39,50 | 39,64 | 38,98 | 39,15 | -1,14% | 4.401.554,00 |
| 03.12.2025 | 39,45 | 40,06 | 39,33 | 39,60 | 0,18% | 3.109.755,00 |
| 02.12.2025 | 40,04 | 40,21 | 39,50 | 39,53 | -0,93% | 4.751.714,00 |
| 01.12.2025 | 40,13 | 40,50 | 39,60 | 39,90 | -0,30% | 3.905.185,00 |
| 28.11.2025 | 39,99 | 40,07 | 39,65 | 40,02 | 0,45% | 1.621.044,00 |
| 26.11.2025 | 39,72 | 39,87 | 39,24 | 39,84 | 0,76% | 2.524.226,00 |
| 25.11.2025 | 39,68 | 40,00 | 39,27 | 39,54 | -0,53% | 7.167.532,00 |
| 24.11.2025 | 38,84 | 39,83 | 37,31 | 39,75 | 2,13% | 8.177.018,00 |
| 21.11.2025 | 38,57 | 39,13 | 38,31 | 38,92 | 1,38% | 3.164.607,00 |
| 20.11.2025 | 38,71 | 38,85 | 38,08 | 38,39 | -0,65% | 2.802.415,00 |
| 19.11.2025 | 39,53 | 39,69 | 37,77 | 38,64 | -2,07% | 3.803.753,00 |
| 18.11.2025 | 39,04 | 39,51 | 38,99 | 39,46 | 0,78% | 2.421.652,00 |
| 17.11.2025 | 39,09 | 39,50 | 38,97 | 39,15 | -0,03% | 2.590.385,00 |
| 14.11.2025 | 39,42 | 39,65 | 38,82 | 39,16 | -1,43% | 2.573.210,00 |
| 13.11.2025 | 39,50 | 40,01 | 39,38 | 39,73 | 0,38% | 5.134.327,00 |
| 12.11.2025 | 39,03 | 40,00 | 38,92 | 39,58 | 1,59% | 4.083.642,00 |
| 11.11.2025 | 38,39 | 39,28 | 38,39 | 38,96 | 1,09% | 3.521.711,00 |
| 10.11.2025 | 38,72 | 39,40 | 38,51 | 38,54 | -0,05% | 5.953.631,00 |
| 07.11.2025 | 38,63 | 40,10 | 38,39 | 38,56 | -5,40% | 9.329.480,00 |
| 06.11.2025 | 40,68 | 41,24 | 40,02 | 40,76 | 0,84% | 5.779.730,00 |
| 05.11.2025 | 36,60 | 41,00 | 36,03 | 40,42 | 6,76% | 9.460.234,00 |
| 04.11.2025 | 37,06 | 38,09 | 36,76 | 37,86 | 1,49% | 4.748.696,00 |
| 03.11.2025 | 37,52 | 37,72 | 37,13 | 37,31 | -0,63% | 3.704.870,00 |
| 31.10.2025 | 36,83 | 37,62 | 36,67 | 37,54 | 1,62% | 3.772.634,00 |
| 30.10.2025 | 36,67 | 37,21 | 36,45 | 36,94 | 0,74% | 1.823.830,00 |
| 29.10.2025 | 36,41 | 36,98 | 36,23 | 36,67 | 0,71% | 2.272.123,00 |
| 28.10.2025 | 37,10 | 37,17 | 35,92 | 36,41 | -2,28% | 2.811.316,00 |
| 27.10.2025 | 37,26 | 37,40 | 37,05 | 37,26 | 0,00% | 2.501.290,00 |
| 24.10.2025 | 36,85 | 37,40 | 36,85 | 37,26 | 1,19% | 1.746.597,00 |
| 23.10.2025 | 36,90 | 37,15 | 36,72 | 36,82 | -0,05% | 2.007.161,00 |
| 22.10.2025 | 37,56 | 37,69 | 36,81 | 36,84 | -1,71% | 1.896.280,00 |
| 21.10.2025 | 36,50 | 37,52 | 36,50 | 37,48 | 2,32% | 2.331.512,00 |
| 20.10.2025 | 36,92 | 36,92 | 36,11 | 36,63 | -1,01% | 2.172.377,00 |
| 17.10.2025 | 36,30 | 37,08 | 36,23 | 37,00 | 1,83% | - |
| 16.10.2025 | 36,14 | 36,45 | 35,87 | 36,34 | 0,44% | 2.365.737,00 |
| 15.10.2025 | 36,00 | 36,27 | 35,79 | 36,18 | 0,50% | 2.287.455,00 |
| 14.10.2025 | 35,51 | 36,13 | 35,50 | 36,00 | 1,58% | 2.474.885,00 |
| 13.10.2025 | 35,80 | 35,98 | 35,23 | 35,44 | -1,58% | 1.765.931,00 |
| 10.10.2025 | 36,32 | 36,36 | 35,95 | 36,01 | -0,36% | 2.039.734,00 |
| 09.10.2025 | 36,28 | 36,34 | 35,98 | 36,14 | 0,33% | 1.773.491,00 |
| 08.10.2025 | 36,17 | 36,19 | 35,67 | 36,02 | -0,22% | 1.938.249,00 |
| 07.10.2025 | 36,22 | 36,48 | 35,91 | 36,10 | -0,08% | 2.065.925,00 |
| 06.10.2025 | 36,00 | 36,22 | 35,36 | 36,13 | 0,17% | 2.399.358,00 |
| 03.10.2025 | 36,60 | 36,67 | 36,01 | 36,07 | -1,15% | 2.207.371,00 |
| 02.10.2025 | 36,20 | 36,60 | 36,15 | 36,49 | 0,47% | 2.831.822,00 |
| 01.10.2025 | 35,66 | 36,46 | 35,53 | 36,32 | 2,95% | 3.610.578,00 |
| 30.09.2025 | 35,54 | 35,54 | 34,96 | 35,28 | 0,09% | 4.007.335,00 |
| 29.09.2025 | 35,29 | 35,29 | 34,79 | 35,25 | 0,60% | 3.300.358,00 |
| 26.09.2025 | 35,22 | 35,22 | 34,63 | 35,04 | 0,40% | 4.834.320,00 |
| 25.09.2025 | 35,99 | 36,00 | 34,77 | 34,90 | -2,43% | 3.603.343,00 |
| 24.09.2025 | 36,44 | 36,44 | 35,42 | 35,77 | -1,30% | 4.242.152,00 |
| 23.09.2025 | 35,89 | 36,70 | 35,85 | 36,24 | 1,06% | 9.587.214,00 |
| 22.09.2025 | 36,37 | 36,37 | 35,39 | 35,86 | -1,05% | 10.647.559,00 |
| 19.09.2025 | 36,02 | 36,65 | 35,78 | 36,24 | 1,43% | 13.872.063,00 |
| 18.09.2025 | 35,58 | 35,81 | 35,32 | 35,73 | 0,25% | 9.157.677,00 |
| 17.09.2025 | 35,58 | 35,84 | 35,46 | 35,64 | 0,62% | 9.027.510,00 |
| 16.09.2025 | 35,10 | 35,65 | 35,05 | 35,42 | 0,77% | 4.000.491,00 |
| 15.09.2025 | 36,18 | 36,31 | 34,84 | 35,15 | -3,33% | 4.693.517,00 |
| 12.09.2025 | 36,58 | 36,82 | 36,08 | 36,36 | -0,93% | 3.652.637,00 |
| 11.09.2025 | 36,19 | 36,94 | 35,97 | 36,70 | 1,44% | 3.664.639,00 |
| 10.09.2025 | 36,44 | 36,76 | 36,14 | 36,18 | -0,88% | 4.032.801,00 |
| 09.09.2025 | 35,77 | 36,57 | 35,77 | 36,50 | 1,96% | 4.204.867,00 |
| 08.09.2025 | 35,47 | 35,98 | 34,08 | 35,80 | -0,75% | 8.546.302,00 |
| 05.09.2025 | 36,90 | 37,28 | 35,85 | 36,07 | -2,25% | 9.231.491,00 |
| 04.09.2025 | 36,75 | 36,96 | 36,39 | 36,90 | 0,65% | 3.532.493,00 |
| 03.09.2025 | 36,43 | 36,74 | 36,11 | 36,66 | 1,35% | 5.815.475,00 |
| 02.09.2025 | 36,09 | 36,57 | 35,86 | 36,17 | 0,53% | 4.473.004,00 |
| 29.08.2025 | 35,63 | 36,00 | 35,52 | 35,98 | 1,01% | 2.993.987,00 |
| 28.08.2025 | 36,00 | 36,00 | 35,51 | 35,62 | -1,22% | 1.761.611,00 |
| 27.08.2025 | 35,94 | 36,19 | 35,48 | 36,06 | 0,22% | 3.125.345,00 |
| 26.08.2025 | 36,07 | 36,21 | 35,79 | 35,98 | -0,03% | 3.396.101,00 |
| 25.08.2025 | 36,32 | 36,99 | 35,86 | 35,99 | -0,91% | 3.402.149,00 |
| 22.08.2025 | 36,39 | 36,52 | 35,97 | 36,32 | 0,03% | 2.671.552,00 |
| 21.08.2025 | 36,74 | 36,90 | 36,16 | 36,31 | -1,55% | 2.529.909,00 |
| 20.08.2025 | 35,99 | 36,89 | 35,99 | 36,88 | 2,44% | 3.780.438,00 |
| 19.08.2025 | 35,96 | 36,22 | 35,79 | 36,00 | 0,22% | 2.403.478,00 |
| 18.08.2025 | 36,50 | 36,63 | 35,88 | 35,92 | -1,18% | 2.387.857,00 |
| 15.08.2025 | 36,38 | 36,60 | 36,07 | 36,35 | -0,41% | 2.936.778,00 |