32,429$
0,37%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 32,01 | 32,56 | 32,01 | 32,42 | 0,35% | - |
| 22.05.2025 | 32,83 | 32,93 | 32,20 | 32,31 | -1,58% | 3.358.830,00 |
| 21.05.2025 | 33,15 | 33,33 | 32,81 | 32,83 | -0,79% | 4.182.512,00 |
| 20.05.2025 | 33,68 | 33,80 | 32,57 | 33,09 | -3,39% | 7.445.419,00 |
| 19.05.2025 | 34,09 | 34,32 | 33,80 | 34,25 | 0,68% | 25.608.125,00 |
| 16.05.2025 | 33,08 | 34,20 | 33,06 | 34,02 | 2,72% | 4.933.510,00 |
| 15.05.2025 | 32,50 | 33,13 | 32,23 | 33,12 | 2,57% | 3.331.148,00 |
| 14.05.2025 | 32,87 | 33,11 | 32,18 | 32,29 | -1,61% | 3.575.997,00 |
| 13.05.2025 | 33,09 | 33,09 | 32,55 | 32,82 | -1,59% | 4.360.285,00 |
| 12.05.2025 | 32,65 | 33,60 | 32,55 | 33,35 | 0,60% | 5.527.598,00 |
| 09.05.2025 | 33,22 | 33,72 | 33,03 | 33,15 | 0,15% | 4.354.654,00 |
| 08.05.2025 | 32,62 | 34,11 | 32,37 | 33,10 | 1,07% | 9.014.089,00 |
| 07.05.2025 | 32,25 | 32,83 | 32,21 | 32,75 | 1,99% | 6.085.984,00 |
| 06.05.2025 | 32,86 | 33,04 | 31,97 | 32,11 | -2,70% | 4.687.077,00 |
| 05.05.2025 | 32,95 | 33,04 | 32,54 | 33,00 | 0,33% | 3.916.341,00 |
| 02.05.2025 | 32,82 | 32,97 | 32,45 | 32,89 | 1,26% | 3.138.218,00 |
| 01.05.2025 | 32,66 | 32,69 | 32,08 | 32,48 | -1,04% | 2.607.765,00 |
| 30.04.2025 | 32,92 | 33,00 | 32,39 | 32,82 | 0,34% | 4.545.724,00 |
| 29.04.2025 | 32,49 | 32,91 | 32,34 | 32,71 | 0,52% | 2.612.884,00 |
| 28.04.2025 | 32,37 | 32,67 | 32,23 | 32,54 | 1,06% | 3.256.641,00 |
| 25.04.2025 | 31,99 | 32,30 | 31,84 | 32,20 | 0,53% | 3.442.473,00 |
| 24.04.2025 | 31,86 | 32,13 | 31,58 | 32,03 | 1,14% | 2.968.545,00 |
| 23.04.2025 | 32,41 | 32,48 | 31,67 | 31,67 | -1,62% | 4.185.600,00 |
| 22.04.2025 | 32,57 | 32,73 | 31,97 | 32,19 | 0,00% | 2.555.877,00 |
| 21.04.2025 | 32,66 | 32,70 | 32,02 | 32,19 | -1,26% | 2.068.358,00 |
| 17.04.2025 | 32,09 | 32,67 | 32,09 | 32,60 | 1,27% | 2.537.295,00 |
| 16.04.2025 | 32,56 | 32,61 | 32,02 | 32,19 | -0,80% | 3.057.689,00 |
| 15.04.2025 | 32,34 | 32,51 | 32,05 | 32,45 | 0,50% | 2.993.159,00 |
| 14.04.2025 | 32,22 | 32,32 | 31,77 | 32,29 | 1,06% | 3.059.106,00 |
| 11.04.2025 | 31,44 | 32,01 | 30,96 | 31,95 | 2,37% | 5.897.312,00 |
| 10.04.2025 | 31,97 | 31,97 | 30,31 | 31,21 | -3,28% | 6.600.625,00 |
| 09.04.2025 | 30,15 | 32,31 | 30,04 | 32,27 | 4,60% | 7.300.498,00 |
| 08.04.2025 | 31,03 | 31,60 | 30,53 | 30,85 | -0,58% | 6.164.550,00 |
| 07.04.2025 | 29,80 | 31,14 | 29,66 | 31,03 | -0,26% | 5.739.716,00 |
| 04.04.2025 | 31,30 | 31,70 | 30,45 | 31,11 | -2,11% | 7.265.506,00 |
| 03.04.2025 | 31,05 | 31,85 | 30,99 | 31,78 | 1,60% | 5.750.138,00 |
| 02.04.2025 | 31,06 | 31,36 | 30,82 | 31,28 | 0,35% | 4.635.280,00 |
| 01.04.2025 | 31,25 | 31,51 | 30,99 | 31,17 | 0,16% | 4.704.456,00 |
| 31.03.2025 | 30,89 | 31,31 | 30,64 | 31,12 | -0,80% | 7.631.865,00 |
| 28.03.2025 | 31,74 | 31,80 | 31,00 | 31,37 | -0,88% | 4.077.115,00 |
| 27.03.2025 | 31,87 | 32,25 | 31,24 | 31,65 | 0,29% | 7.555.005,00 |
| 26.03.2025 | 33,49 | 34,00 | 31,38 | 31,56 | -6,52% | 10.884.434,00 |
| 25.03.2025 | 33,85 | 34,14 | 33,50 | 33,76 | 0,03% | 5.124.100,00 |
| 24.03.2025 | 33,60 | 33,99 | 33,60 | 33,75 | 0,15% | 2.345.145,00 |
| 21.03.2025 | 33,30 | 33,84 | 33,25 | 33,70 | 0,60% | 7.065.502,00 |
| 20.03.2025 | 33,44 | 33,51 | 33,15 | 33,50 | 0,27% | 2.653.625,00 |
| 19.03.2025 | 33,33 | 33,50 | 33,15 | 33,41 | 0,00% | 2.461.117,00 |
| 18.03.2025 | 33,06 | 33,60 | 33,00 | 33,41 | 1,18% | 2.714.417,00 |
| 17.03.2025 | 32,82 | 33,27 | 32,73 | 33,02 | 0,76% | 2.286.220,00 |
| 14.03.2025 | 32,57 | 32,96 | 32,26 | 32,77 | 0,28% | 2.538.697,00 |
| 13.03.2025 | 32,85 | 33,13 | 32,60 | 32,68 | -0,52% | 3.095.687,00 |
| 12.03.2025 | 32,31 | 32,92 | 32,00 | 32,85 | 1,20% | 3.447.282,00 |
| 11.03.2025 | 32,77 | 32,77 | 32,20 | 32,46 | -0,89% | 4.365.177,00 |
| 10.03.2025 | 32,94 | 33,19 | 32,53 | 32,75 | -0,79% | 5.288.358,00 |
| 07.03.2025 | 33,28 | 33,72 | 32,90 | 33,01 | -0,81% | 5.408.075,00 |
| 06.03.2025 | 33,75 | 33,79 | 33,11 | 33,28 | -1,45% | 2.370.807,00 |
| 05.03.2025 | 33,11 | 33,79 | 33,06 | 33,77 | 1,38% | 5.878.138,00 |
| 04.03.2025 | 33,85 | 34,06 | 33,29 | 33,31 | -1,62% | 3.020.616,00 |
| 03.03.2025 | 33,76 | 34,10 | 33,69 | 33,86 | 0,65% | 2.797.121,00 |
| 28.02.2025 | 33,56 | 33,73 | 33,38 | 33,64 | 0,90% | 4.462.204,00 |
| 27.02.2025 | 33,06 | 33,62 | 32,92 | 33,34 | -0,12% | 4.059.619,00 |
| 26.02.2025 | 33,53 | 33,87 | 33,29 | 33,38 | -0,92% | 3.600.530,00 |
| 25.02.2025 | 33,77 | 34,12 | 33,50 | 33,69 | -0,34% | 5.293.008,00 |
| 24.02.2025 | 33,47 | 34,20 | 33,17 | 33,81 | 1,15% | 8.575.238,00 |
| 21.02.2025 | 33,29 | 33,67 | 33,06 | 33,42 | 0,27% | 4.620.644,00 |
| 20.02.2025 | 32,28 | 33,69 | 32,28 | 33,33 | 2,27% | 8.301.150,00 |
| 19.02.2025 | 32,84 | 32,92 | 32,30 | 32,59 | -0,79% | 8.125.649,00 |
| 18.02.2025 | 32,04 | 32,87 | 32,00 | 32,85 | 1,26% | 3.999.679,00 |
| 17.02.2025 | 32,45 | 32,45 | 32,40 | 32,44 | 0,25% | - |
| 14.02.2025 | 32,46 | 32,89 | 32,29 | 32,36 | -0,31% | 4.822.379,00 |
| 13.02.2025 | 32,39 | 32,63 | 32,13 | 32,46 | 0,37% | 3.979.839,00 |
| 12.02.2025 | 32,27 | 32,56 | 31,73 | 32,34 | 0,28% | 3.662.225,00 |
| 11.02.2025 | 31,60 | 32,72 | 31,30 | 32,25 | 1,67% | 7.665.260,00 |
| 10.02.2025 | 31,73 | 31,79 | 31,35 | 31,72 | -0,03% | 3.343.504,00 |
| 07.02.2025 | 31,48 | 31,75 | 31,36 | 31,73 | 1,05% | 3.393.408,00 |
| 06.02.2025 | 31,62 | 31,63 | 31,23 | 31,40 | -0,16% | 3.373.705,00 |
| 05.02.2025 | 31,34 | 31,64 | 31,18 | 31,45 | 0,61% | 3.155.070,00 |
| 04.02.2025 | 31,03 | 31,60 | 31,03 | 31,26 | -0,22% | 3.623.559,00 |
| 03.02.2025 | 31,07 | 31,66 | 31,07 | 31,33 | -0,79% | 3.080.007,00 |
| 31.01.2025 | 31,64 | 31,68 | 31,22 | 31,58 | -0,03% | 4.071.952,00 |
| 30.01.2025 | 31,93 | 32,06 | 31,49 | 31,59 | -1,13% | 3.890.145,00 |
| 29.01.2025 | 32,00 | 32,21 | 31,61 | 31,95 | 0,03% | 5.471.126,00 |
| 28.01.2025 | 31,82 | 32,12 | 31,60 | 31,94 | 0,69% | 6.875.643,00 |
| 27.01.2025 | 31,11 | 31,76 | 30,95 | 31,72 | 2,12% | 3.704.130,00 |
| 24.01.2025 | 30,61 | 31,10 | 30,61 | 31,06 | 1,44% | 5.780.103,00 |
| 23.01.2025 | 30,13 | 30,65 | 30,04 | 30,62 | 1,80% | 5.347.998,00 |
| 22.01.2025 | 30,09 | 30,21 | 29,73 | 30,08 | -0,73% | 3.541.447,00 |
| 21.01.2025 | 30,79 | 30,80 | 30,26 | 30,30 | -1,46% | 2.794.612,00 |
| 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 |