30,772$
-0,58%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 30,72 | 31,08 | 30,52 | 30,75 | -0,65% | 2.887.148,00 |
| 16.01.2025 | 30,64 | 31,09 | 30,11 | 30,95 | 0,68% | 4.829.577,00 |
| 15.01.2025 | 30,23 | 30,82 | 30,01 | 30,74 | 2,36% | 4.510.597,00 |
| 14.01.2025 | 29,90 | 30,20 | 29,67 | 30,03 | 0,13% | 5.888.176,00 |
| 13.01.2025 | 29,83 | 30,78 | 29,77 | 29,99 | 1,70% | 7.816.924,00 |
| 10.01.2025 | 27,55 | 29,89 | 27,47 | 29,49 | 12,56% | 8.066.463,00 |
| 08.01.2025 | 25,98 | 26,37 | 25,77 | 26,20 | 0,61% | 2.225.778,00 |
| 07.01.2025 | 25,63 | 26,06 | 25,55 | 26,04 | 1,13% | 2.727.346,00 |
| 06.01.2025 | 25,73 | 26,10 | 25,40 | 25,75 | -0,35% | 2.232.329,00 |
| 03.01.2025 | 25,81 | 25,96 | 25,72 | 25,84 | 0,19% | 2.082.916,00 |
| 02.01.2025 | 25,55 | 25,89 | 25,55 | 25,79 | 1,10% | 1.521.459,00 |
| 31.12.2024 | 25,30 | 25,59 | 25,28 | 25,51 | 0,75% | 2.179.396,00 |
| 30.12.2024 | 25,41 | 25,50 | 25,18 | 25,32 | -0,86% | 1.914.509,00 |
| 27.12.2024 | 25,27 | 25,68 | 25,27 | 25,54 | 0,55% | 2.036.094,00 |
| 26.12.2024 | 25,19 | 25,46 | 25,16 | 25,40 | 0,67% | 1.740.149,00 |
| 24.12.2024 | 25,23 | 25,35 | 25,02 | 25,23 | -0,08% | 1.350.225,00 |
| 23.12.2024 | 24,72 | 25,26 | 24,46 | 25,25 | 1,32% | 5.439.334,00 |
| 20.12.2024 | 24,34 | 25,00 | 24,32 | 24,92 | 2,64% | 7.574.662,00 |
| 19.12.2024 | 24,24 | 24,48 | 24,05 | 24,28 | -0,78% | 4.359.724,00 |
| 18.12.2024 | 25,09 | 25,27 | 24,46 | 24,47 | -2,59% | 3.737.456,00 |
| 17.12.2024 | 25,06 | 25,27 | 24,80 | 25,12 | 0,48% | 3.046.241,00 |
| 16.12.2024 | 24,75 | 25,28 | 24,70 | 25,00 | 0,64% | 4.385.627,00 |
| 13.12.2024 | 25,17 | 25,17 | 24,73 | 24,84 | -1,47% | 2.540.924,00 |
| 12.12.2024 | 25,11 | 25,42 | 25,10 | 25,21 | 0,04% | 2.891.122,00 |
| 11.12.2024 | 25,43 | 25,50 | 25,02 | 25,20 | -1,52% | 2.851.459,00 |
| 10.12.2024 | 26,05 | 26,05 | 25,46 | 25,59 | -1,61% | 3.130.284,00 |
| 09.12.2024 | 25,81 | 26,22 | 25,62 | 26,01 | 0,39% | 2.588.855,00 |
| 06.12.2024 | 26,42 | 26,59 | 25,87 | 25,91 | -1,82% | 4.327.547,00 |
| 05.12.2024 | 26,10 | 26,54 | 26,10 | 26,39 | 1,11% | 2.390.475,00 |
| 04.12.2024 | 26,24 | 26,36 | 25,94 | 26,10 | -0,91% | 2.973.111,00 |
| 03.12.2024 | 26,32 | 26,47 | 26,15 | 26,34 | -0,34% | 3.191.202,00 |
| 02.12.2024 | 26,52 | 26,60 | 26,29 | 26,43 | -0,86% | 2.113.638,00 |
| 29.11.2024 | 26,60 | 26,66 | 26,46 | 26,66 | 0,23% | 1.411.354,00 |
| 27.11.2024 | 26,35 | 26,65 | 26,23 | 26,60 | 1,18% | 1.811.787,00 |
| 26.11.2024 | 26,59 | 26,62 | 26,02 | 26,29 | -0,68% | 1.991.661,00 |
| 25.11.2024 | 26,46 | 26,83 | 26,41 | 26,47 | 0,15% | 6.834.103,00 |
| 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 |