58,618$
-0,23%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 58,95 | 59,54 | 58,35 | 58,61 | -0,24% | 2.596.056,00 |
| 10.09.2026 | 60,45 | 60,71 | 58,64 | 58,75 | -3,02% | 3.324.570,00 |
| 09.09.2026 | 60,60 | 60,80 | 59,31 | 60,58 | -0,02% | 4.344.502,00 |
| 08.09.2026 | 59,21 | 60,86 | 58,63 | 60,59 | -5,27% | 8.631.634,00 |
| 04.09.2026 | 63,55 | 64,38 | 63,43 | 63,96 | 0,09% | 3.402.567,00 |
| 03.09.2026 | 63,57 | 63,94 | 62,50 | 63,90 | 1,25% | 2.761.485,00 |
| 02.09.2026 | 62,66 | 63,29 | 62,03 | 63,11 | 1,28% | 3.143.774,00 |
| 01.09.2026 | 61,82 | 62,58 | 61,61 | 62,31 | 1,47% | 2.629.306,00 |
| 31.08.2026 | 60,81 | 61,68 | 60,39 | 61,41 | 0,92% | 3.895.209,00 |
| 28.08.2026 | 61,92 | 62,01 | 60,66 | 60,85 | -1,70% | 1.701.654,00 |
| 27.08.2026 | 61,42 | 62,35 | 61,01 | 61,90 | 0,16% | 2.094.005,00 |
| 26.08.2026 | 62,04 | 62,28 | 61,49 | 61,80 | -0,45% | 1.478.067,00 |
| 25.08.2026 | 61,33 | 62,46 | 60,88 | 62,08 | 1,22% | 1.705.153,00 |
| 24.08.2026 | 61,12 | 61,54 | 60,80 | 61,33 | 0,03% | 2.357.873,00 |
| 21.08.2026 | 60,53 | 61,60 | 60,37 | 61,31 | 1,23% | 2.325.104,00 |
| 20.08.2026 | 61,57 | 62,13 | 60,37 | 60,57 | -1,89% | 3.143.107,00 |
| 19.08.2026 | 60,12 | 61,80 | 59,75 | 61,73 | 3,42% | 3.256.561,00 |
| 18.08.2026 | 59,74 | 60,42 | 59,66 | 59,69 | 0,38% | 2.075.199,00 |
| 17.08.2026 | 58,36 | 59,49 | 58,18 | 59,47 | 1,48% | 2.359.984,00 |
| 14.08.2026 | 57,89 | 58,78 | 57,72 | 58,60 | 0,07% | 1.596.476,00 |
| 13.08.2026 | 59,50 | 59,58 | 57,95 | 58,56 | -1,11% | 2.516.784,00 |
| 12.08.2026 | 57,75 | 59,33 | 57,65 | 59,22 | 2,42% | 3.924.340,00 |
| 11.08.2026 | 58,04 | 58,63 | 57,76 | 57,82 | -0,26% | 2.394.337,00 |
| 10.08.2026 | 57,43 | 58,03 | 56,64 | 57,97 | 2,11% | 4.264.216,00 |
| 07.08.2026 | 57,44 | 57,66 | 56,60 | 56,77 | -0,80% | 4.159.405,00 |
| 06.08.2026 | 58,94 | 59,19 | 56,83 | 57,23 | -0,85% | 2.441.510,00 |
| 05.08.2026 | 59,53 | 59,53 | 57,41 | 57,72 | 0,45% | 3.536.502,00 |
| 04.08.2026 | 57,17 | 58,04 | 56,36 | 57,46 | 0,49% | 3.684.203,00 |
| 03.08.2026 | 58,26 | 58,27 | 56,97 | 57,18 | -2,14% | 2.747.780,00 |
| 31.07.2026 | 58,63 | 59,12 | 58,26 | 58,43 | -1,01% | 2.156.928,00 |
| 30.07.2026 | 58,45 | 59,67 | 58,45 | 59,03 | -0,18% | 2.846.336,00 |
| 29.07.2026 | 59,97 | 60,44 | 59,06 | 59,13 | -1,41% | 2.599.135,00 |
| 28.07.2026 | 58,91 | 60,08 | 58,91 | 59,98 | 2,15% | 3.139.110,00 |
| 27.07.2026 | 58,83 | 59,41 | 58,50 | 58,72 | -0,20% | 1.524.177,00 |
| 24.07.2026 | 59,56 | 59,72 | 58,51 | 58,83 | -0,32% | 2.114.330,00 |
| 23.07.2026 | 58,68 | 59,44 | 58,36 | 59,02 | 0,51% | 2.159.891,00 |
| 22.07.2026 | 58,45 | 58,77 | 58,10 | 58,72 | 0,49% | 2.618.886,00 |
| 21.07.2026 | 57,22 | 58,44 | 56,90 | 58,44 | 1,99% | 3.716.803,00 |
| 20.07.2026 | 58,39 | 58,95 | 57,22 | 57,30 | -1,52% | 3.245.529,00 |
| 17.07.2026 | 58,50 | 59,44 | 58,12 | 58,18 | -0,60% | 2.540.469,00 |
| 16.07.2026 | 56,69 | 58,61 | 56,45 | 58,53 | 3,94% | 3.591.515,00 |
| 15.07.2026 | 55,67 | 56,32 | 54,95 | 56,31 | 1,15% | 2.749.371,00 |
| 14.07.2026 | 56,27 | 56,46 | 55,47 | 55,67 | -1,40% | 2.231.398,00 |
| 13.07.2026 | 56,44 | 56,67 | 55,65 | 56,46 | 0,05% | 2.217.147,00 |
| 10.07.2026 | 57,62 | 57,98 | 55,96 | 56,43 | -2,62% | 2.518.730,00 |
| 09.07.2026 | 58,54 | 58,84 | 57,78 | 57,95 | -0,74% | 3.322.552,00 |
| 08.07.2026 | 57,84 | 58,55 | 57,58 | 58,38 | 0,99% | 3.281.287,00 |
| 07.07.2026 | 57,84 | 58,18 | 57,48 | 57,81 | 1,56% | 2.611.210,00 |
| 06.07.2026 | 57,78 | 57,99 | 56,89 | 56,92 | -1,47% | 3.105.914,00 |
| 02.07.2026 | 56,11 | 57,80 | 55,62 | 57,77 | 3,55% | 3.245.306,00 |
| 01.07.2026 | 56,09 | 56,30 | 55,34 | 55,79 | -0,50% | 2.521.272,00 |
| 30.06.2026 | 57,14 | 57,22 | 56,05 | 56,07 | -1,79% | 2.572.520,00 |
| 29.06.2026 | 56,01 | 57,17 | 55,65 | 57,09 | 1,53% | 2.480.541,00 |
| 26.06.2026 | 54,81 | 56,29 | 54,60 | 56,23 | 2,83% | 6.979.837,00 |
| 25.06.2026 | 54,34 | 55,24 | 53,59 | 54,68 | 0,74% | 2.461.195,00 |
| 24.06.2026 | 55,16 | 55,57 | 54,20 | 54,28 | -1,93% | 4.314.608,00 |
| 23.06.2026 | 53,58 | 55,50 | 53,31 | 55,35 | 3,32% | 4.896.196,00 |
| 22.06.2026 | 53,27 | 53,71 | 52,89 | 53,57 | 3,38% | 4.091.976,00 |
| 19.06.2026 | 51,87 | 51,91 | 51,81 | 51,82 | -2,15% | - |
| 18.06.2026 | 54,38 | 54,38 | 51,15 | 52,96 | -1,38% | 8.608.503,00 |
| 17.06.2026 | 54,21 | 54,51 | 53,56 | 53,70 | -0,94% | 3.145.668,00 |
| 16.06.2026 | 54,16 | 54,61 | 53,44 | 54,21 | -0,11% | 2.841.826,00 |
| 15.06.2026 | 54,49 | 55,01 | 54,09 | 54,27 | -1,09% | 1.948.760,00 |
| 12.06.2026 | 55,64 | 56,00 | 54,77 | 54,87 | -0,72% | 3.185.529,00 |
| 11.06.2026 | 55,17 | 55,40 | 54,85 | 55,27 | 1,38% | 3.073.046,00 |
| 10.06.2026 | 55,69 | 56,23 | 54,49 | 54,52 | -1,98% | 2.228.943,00 |
| 09.06.2026 | 55,35 | 55,82 | 54,35 | 55,62 | 1,40% | 3.747.016,00 |
| 08.06.2026 | 56,00 | 56,50 | 54,58 | 54,85 | -1,82% | 3.714.692,00 |
| 05.06.2026 | 55,27 | 55,94 | 55,00 | 55,87 | 1,54% | 6.027.405,00 |
| 04.06.2026 | 55,27 | 56,01 | 54,95 | 55,02 | 0,09% | 4.588.613,00 |
| 03.06.2026 | 54,18 | 55,51 | 53,95 | 54,97 | 1,78% | 4.469.859,00 |
| 02.06.2026 | 55,00 | 55,28 | 53,98 | 54,01 | -2,12% | 3.568.250,00 |
| 01.06.2026 | 55,50 | 55,50 | 53,81 | 55,18 | -1,04% | 4.352.785,00 |
| 29.05.2026 | 54,48 | 56,07 | 54,31 | 55,76 | 2,37% | 17.987.931,00 |
| 28.05.2026 | 53,70 | 54,67 | 53,63 | 54,47 | 0,94% | 3.084.553,00 |
| 27.05.2026 | 53,84 | 54,68 | 53,50 | 53,97 | 0,21% | 3.075.813,00 |
| 26.05.2026 | 54,72 | 54,74 | 53,63 | 53,85 | -1,19% | 2.758.476,00 |
| 22.05.2026 | 53,81 | 54,64 | 53,69 | 54,50 | 1,77% | 3.053.873,00 |
| 21.05.2026 | 53,06 | 53,59 | 52,68 | 53,55 | 0,94% | 2.842.964,00 |
| 20.05.2026 | 52,66 | 53,33 | 52,62 | 53,05 | 1,24% | 2.868.482,00 |
| 19.05.2026 | 52,06 | 52,62 | 51,81 | 52,40 | 0,63% | 3.808.474,00 |
| 18.05.2026 | 53,04 | 53,35 | 52,04 | 52,07 | -1,48% | 3.411.899,00 |
| 15.05.2026 | 52,40 | 53,02 | 52,04 | 52,85 | -0,97% | 4.264.784,00 |
| 14.05.2026 | 53,00 | 53,47 | 52,79 | 53,37 | 0,21% | 3.513.561,00 |
| 13.05.2026 | 51,69 | 53,29 | 51,58 | 53,26 | 3,04% | 4.171.979,00 |
| 12.05.2026 | 52,00 | 52,15 | 51,35 | 51,69 | 0,10% | 3.457.046,00 |
| 11.05.2026 | 50,62 | 51,72 | 50,48 | 51,64 | 1,67% | 4.047.064,00 |
| 08.05.2026 | 50,78 | 51,17 | 50,50 | 50,79 | 1,18% | 3.764.598,00 |
| 07.05.2026 | 50,64 | 50,94 | 49,28 | 50,20 | -1,03% | 5.602.102,00 |
| 06.05.2026 | 51,29 | 51,65 | 49,74 | 50,72 | 0,50% | 3.888.118,00 |
| 05.05.2026 | 50,20 | 50,82 | 50,06 | 50,47 | 0,54% | 4.722.958,00 |
| 04.05.2026 | 49,47 | 50,35 | 49,11 | 50,20 | 1,48% | 2.841.795,00 |
| 01.05.2026 | 49,92 | 49,96 | 49,23 | 49,47 | -1,24% | 2.350.379,00 |
| 30.04.2026 | 49,83 | 50,47 | 49,57 | 50,09 | 1,21% | 4.140.151,00 |
| 29.04.2026 | 49,31 | 50,14 | 49,21 | 49,49 | -0,10% | 3.050.540,00 |
| 28.04.2026 | 50,12 | 50,25 | 49,33 | 49,54 | -0,22% | 4.895.720,00 |
| 27.04.2026 | 49,30 | 50,06 | 49,30 | 49,65 | 0,55% | 4.114.276,00 |
| 24.04.2026 | 49,64 | 49,91 | 49,20 | 49,38 | -0,52% | 1.984.547,00 |
| 23.04.2026 | 49,91 | 49,93 | 49,16 | 49,64 | -0,15% | 2.081.212,00 |
| 22.04.2026 | 49,48 | 49,76 | 49,22 | 49,72 | 0,47% | 2.618.117,00 |