26,441$
0,15%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,38 | 26,63 | 26,33 | 26,43 | 0,11% | 2.461.722,00 |
| 21.11.2024 | 26,26 | 26,67 | 26,23 | 26,40 | 0,69% | 4.329.564,00 |
| 20.11.2024 | 26,09 | 26,29 | 25,80 | 26,22 | 0,81% | 2.006.893,00 |
| 19.11.2024 | 25,63 | 26,03 | 25,47 | 26,01 | 0,81% | 7.299.478,00 |
| 18.11.2024 | 25,76 | 25,94 | 25,51 | 25,80 | 0,39% | 4.724.690,00 |
| 15.11.2024 | 25,23 | 25,88 | 25,10 | 25,70 | 0,47% | 3.846.463,00 |
| 14.11.2024 | 25,90 | 25,96 | 25,37 | 25,58 | -1,04% | 3.030.831,00 |
| 13.11.2024 | 26,00 | 26,20 | 25,80 | 25,85 | -0,56% | 2.529.037,00 |
| 12.11.2024 | 26,25 | 26,41 | 25,83 | 26,00 | -1,42% | 3.148.309,00 |
| 11.11.2024 | 26,30 | 26,60 | 26,12 | 26,37 | 0,61% | 2.784.690,00 |
| 08.11.2024 | 26,61 | 26,80 | 26,08 | 26,21 | -1,17% | 5.979.316,00 |
| 07.11.2024 | 27,01 | 27,03 | 26,30 | 26,52 | -0,45% | 2.582.884,00 |
| 06.11.2024 | 28,13 | 28,36 | 26,56 | 26,64 | -3,27% | 4.599.476,00 |
| 05.11.2024 | 27,12 | 27,57 | 26,95 | 27,54 | 1,25% | 1.820.495,00 |
| 04.11.2024 | 27,52 | 27,59 | 27,16 | 27,20 | 0,37% | 1.408.016,00 |
| 01.11.2024 | 27,00 | 27,27 | 26,99 | 27,10 | 0,37% | 1.810.287,00 |
| 31.10.2024 | 27,08 | 27,26 | 26,96 | 27,00 | -0,70% | 1.900.318,00 |
| 30.10.2024 | 27,07 | 27,37 | 26,94 | 27,19 | 0,15% | 2.517.598,00 |
| 29.10.2024 | 27,13 | 27,33 | 27,08 | 27,15 | -0,40% | 1.832.239,00 |
| 28.10.2024 | 27,10 | 27,28 | 27,02 | 27,26 | 1,15% | 1.985.413,00 |
| 25.10.2024 | 27,35 | 27,38 | 26,94 | 26,95 | -1,21% | 1.628.588,00 |
| 24.10.2024 | 27,24 | 27,45 | 27,19 | 27,28 | -0,29% | 1.591.006,00 |
| 23.10.2024 | 27,27 | 27,49 | 27,19 | 27,36 | -0,04% | 1.448.804,00 |
| 22.10.2024 | 27,60 | 27,70 | 27,32 | 27,37 | -1,37% | 2.383.234,00 |
| 21.10.2024 | 27,95 | 28,00 | 27,64 | 27,75 | -0,82% | 1.692.760,00 |
| 18.10.2024 | 28,12 | 28,27 | 27,81 | 27,98 | -0,25% | 1.177.572,00 |
| 17.10.2024 | 28,14 | 28,20 | 27,80 | 28,05 | -0,60% | 1.851.793,00 |
| 16.10.2024 | 27,80 | 28,35 | 27,78 | 28,22 | 1,44% | 2.177.704,00 |
| 15.10.2024 | 27,75 | 28,38 | 27,72 | 27,82 | -0,11% | 1.817.057,00 |
| 14.10.2024 | 27,94 | 28,05 | 27,71 | 27,85 | -0,61% | 1.314.781,00 |
| 11.10.2024 | 27,50 | 28,09 | 27,50 | 28,02 | 1,93% | 2.720.883,00 |
| 10.10.2024 | 27,63 | 27,80 | 27,29 | 27,49 | -0,33% | 2.831.284,00 |
| 09.10.2024 | 27,36 | 27,74 | 27,28 | 27,58 | 0,84% | 2.266.453,00 |
| 08.10.2024 | 27,60 | 27,68 | 27,32 | 27,35 | -0,82% | 1.585.651,00 |
| 07.10.2024 | 27,73 | 27,87 | 27,53 | 27,58 | -0,63% | 1.443.496,00 |
| 04.10.2024 | 27,63 | 27,93 | 27,62 | 27,75 | 0,07% | 1.557.017,00 |
| 03.10.2024 | 28,12 | 28,16 | 27,70 | 27,73 | -1,81% | 1.329.432,00 |
| 02.10.2024 | 28,23 | 28,31 | 28,05 | 28,24 | -0,53% | 1.391.211,00 |
| 01.10.2024 | 28,32 | 28,55 | 28,20 | 28,39 | 0,35% | 1.674.567,00 |
| 30.09.2024 | 28,25 | 28,36 | 28,06 | 28,29 | 0,28% | 1.238.753,00 |
| 27.09.2024 | 28,26 | 28,50 | 28,19 | 28,21 | 0,10% | 1.609.900,00 |
| 26.09.2024 | 27,62 | 28,22 | 27,56 | 28,18 | 1,92% | 1.999.970,00 |
| 25.09.2024 | 27,72 | 27,87 | 27,58 | 27,65 | -0,22% | 1.689.030,00 |
| 24.09.2024 | 27,71 | 27,98 | 27,66 | 27,71 | 0,00% | 1.493.932,00 |
| 23.09.2024 | 27,54 | 27,84 | 27,45 | 27,71 | 0,62% | 2.088.958,00 |
| 20.09.2024 | 28,17 | 28,17 | 27,52 | 27,54 | -1,57% | 5.797.140,00 |
| 19.09.2024 | 28,34 | 28,38 | 27,98 | 27,98 | -0,82% | 1.782.201,00 |
| 18.09.2024 | 28,17 | 28,46 | 28,14 | 28,21 | -0,11% | 1.213.970,00 |
| 17.09.2024 | 28,26 | 28,48 | 28,17 | 28,24 | -0,07% | 1.564.458,00 |
| 16.09.2024 | 27,86 | 28,36 | 27,86 | 28,26 | 1,95% | 1.563.154,00 |
| 13.09.2024 | 27,58 | 27,81 | 27,58 | 27,72 | 0,62% | 1.999.808,00 |
| 12.09.2024 | 27,85 | 28,17 | 27,48 | 27,55 | -0,83% | 2.144.497,00 |
| 11.09.2024 | 28,04 | 28,04 | 27,63 | 27,78 | -1,00% | 2.600.524,00 |
| 10.09.2024 | 28,13 | 28,26 | 27,80 | 28,06 | -0,21% | 2.578.529,00 |
| 09.09.2024 | 28,78 | 28,78 | 28,05 | 28,12 | -2,02% | 3.618.081,00 |
| 06.09.2024 | 29,03 | 29,12 | 28,61 | 28,70 | -1,27% | 2.735.580,00 |
| 05.09.2024 | 29,35 | 29,36 | 29,05 | 29,07 | -0,68% | 2.044.187,00 |
| 04.09.2024 | 28,90 | 29,34 | 28,85 | 29,27 | 1,35% | 1.914.371,00 |
| 03.09.2024 | 29,00 | 29,29 | 28,83 | 28,88 | -0,52% | 1.851.417,00 |
| 30.08.2024 | 29,15 | 29,37 | 28,86 | 29,03 | -0,34% | 2.939.850,00 |
| 29.08.2024 | 28,85 | 29,21 | 28,62 | 29,13 | 1,11% | 1.262.520,00 |
| 28.08.2024 | 28,51 | 28,89 | 28,43 | 28,81 | 1,02% | 1.269.553,00 |
| 27.08.2024 | 28,42 | 28,56 | 28,22 | 28,52 | 0,37% | 1.367.386,00 |
| 26.08.2024 | 28,30 | 28,67 | 28,21 | 28,42 | 0,80% | 1.566.839,00 |
| 23.08.2024 | 27,82 | 28,42 | 27,82 | 28,19 | 1,66% | 2.846.655,00 |
| 22.08.2024 | 27,70 | 27,98 | 27,65 | 27,73 | 0,47% | 4.108.811,00 |
| 21.08.2024 | 27,39 | 27,70 | 27,30 | 27,60 | 1,25% | 3.933.968,00 |
| 20.08.2024 | 27,55 | 27,55 | 27,23 | 27,26 | -0,84% | 2.125.343,00 |
| 19.08.2024 | 27,29 | 27,58 | 27,28 | 27,49 | 1,18% | 1.319.325,00 |
| 16.08.2024 | 27,20 | 28,00 | 26,97 | 27,17 | -0,88% | 1.961.691,00 |
| 15.08.2024 | 26,66 | 27,49 | 26,66 | 27,41 | 2,85% | 2.920.346,00 |
| 14.08.2024 | 26,81 | 26,99 | 26,50 | 26,65 | -0,78% | 1.618.561,00 |
| 13.08.2024 | 26,51 | 27,11 | 26,41 | 26,86 | 1,59% | 4.491.294,00 |
| 12.08.2024 | 26,38 | 26,70 | 26,25 | 26,44 | 0,69% | 4.200.865,00 |
| 09.08.2024 | 26,32 | 26,75 | 25,93 | 26,26 | 0,42% | 5.601.827,00 |
| 08.08.2024 | 27,63 | 27,63 | 25,71 | 26,15 | -4,07% | 5.105.734,00 |
| 07.08.2024 | 27,32 | 27,57 | 27,12 | 27,26 | 0,59% | 4.361.634,00 |
| 06.08.2024 | 27,29 | 27,78 | 27,04 | 27,10 | -1,28% | 3.574.746,00 |
| 05.08.2024 | 27,57 | 27,96 | 27,42 | 27,45 | -3,79% | 2.507.462,00 |
| 02.08.2024 | 28,45 | 28,57 | 27,91 | 28,53 | 0,14% | 3.284.839,00 |
| 01.08.2024 | 28,33 | 28,62 | 28,10 | 28,49 | 1,17% | 3.952.748,00 |
| 31.07.2024 | 28,54 | 28,57 | 28,00 | 28,16 | -1,30% | 3.814.746,00 |
| 30.07.2024 | 28,89 | 28,90 | 28,42 | 28,53 | -0,59% | 4.018.048,00 |
| 29.07.2024 | 28,79 | 28,88 | 28,62 | 28,70 | -0,31% | 2.391.710,00 |
| 26.07.2024 | 28,79 | 29,07 | 28,69 | 28,79 | 0,38% | 2.495.068,00 |
| 25.07.2024 | 28,63 | 29,19 | 28,49 | 28,68 | -0,03% | 2.179.981,00 |
| 24.07.2024 | 28,46 | 28,74 | 28,37 | 28,69 | 0,70% | 1.438.579,00 |
| 23.07.2024 | 28,63 | 28,82 | 28,43 | 28,49 | 0,07% | 1.117.198,00 |
| 22.07.2024 | 28,27 | 28,51 | 28,04 | 28,47 | 1,17% | 1.226.649,00 |
| 19.07.2024 | 28,23 | 28,48 | 28,05 | 28,14 | -0,67% | 2.514.255,00 |
| 18.07.2024 | 28,00 | 28,73 | 27,88 | 28,33 | 0,82% | 2.740.123,00 |
| 17.07.2024 | 27,67 | 28,13 | 27,57 | 28,10 | 1,48% | 2.154.776,00 |
| 16.07.2024 | 26,62 | 27,72 | 26,58 | 27,69 | 3,90% | 2.869.667,00 |
| 15.07.2024 | 26,82 | 26,87 | 26,58 | 26,65 | -0,45% | 1.857.613,00 |
| 12.07.2024 | 27,00 | 27,04 | 26,70 | 26,77 | 0,11% | 1.959.815,00 |
| 11.07.2024 | 25,96 | 26,84 | 25,94 | 26,74 | 3,93% | 2.912.103,00 |
| 10.07.2024 | 25,62 | 25,75 | 25,46 | 25,73 | 0,39% | 2.247.748,00 |
| 09.07.2024 | 25,62 | 25,68 | 25,20 | 25,63 | -0,31% | 1.854.024,00 |
| 08.07.2024 | 25,76 | 25,78 | 25,43 | 25,71 | 0,16% | 2.235.407,00 |
| 05.07.2024 | 25,84 | 25,86 | 25,43 | 25,67 | -0,96% | 5.298.115,00 |