68,926$
-1,51%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 70,25 | 70,37 | 68,75 | 68,96 | -1,46% | 3.784.304,00 |
| 11.11.2026 | 69,04 | 70,27 | 68,88 | 69,98 | 0,76% | 3.532.842,00 |
| 10.11.2026 | 68,47 | 69,63 | 67,73 | 69,45 | 0,97% | 3.421.423,00 |
| 09.11.2026 | 67,50 | 69,04 | 66,93 | 68,78 | 2,20% | 3.738.136,00 |
| 06.11.2026 | 66,63 | 68,15 | 66,52 | 67,30 | -0,31% | 4.836.521,00 |
| 05.11.2026 | 68,00 | 69,64 | 67,51 | 67,51 | -0,06% | 4.896.669,00 |
| 04.11.2026 | 65,65 | 67,66 | 64,84 | 67,55 | 1,79% | 3.795.944,00 |
| 03.11.2026 | 66,57 | 67,44 | 66,12 | 66,36 | -0,24% | 3.175.450,00 |
| 02.11.2026 | 66,97 | 67,10 | 66,43 | 66,52 | -0,98% | 2.873.391,00 |
| 30.10.2026 | 67,00 | 67,71 | 66,40 | 67,18 | 1,90% | 4.662.170,00 |
| 29.10.2026 | 65,34 | 66,29 | 64,93 | 65,93 | 1,71% | 2.450.453,00 |
| 28.10.2026 | 64,82 | 65,34 | 63,49 | 64,82 | -0,70% | 2.414.519,00 |
| 27.10.2026 | 64,71 | 65,51 | 64,45 | 65,28 | 0,80% | 2.701.905,00 |
| 26.10.2026 | 64,06 | 65,35 | 64,06 | 64,76 | 1,41% | 4.108.089,00 |
| 23.10.2026 | 63,49 | 63,97 | 63,01 | 63,86 | 0,20% | 4.015.551,00 |
| 22.10.2026 | 62,34 | 63,84 | 62,34 | 63,74 | 2,55% | 2.808.473,00 |
| 21.10.2026 | 62,15 | 62,90 | 62,00 | 62,15 | -0,16% | 2.742.110,00 |
| 20.10.2026 | 60,92 | 62,42 | 60,78 | 62,25 | 3,27% | 2.493.205,00 |
| 19.10.2026 | 60,54 | 61,12 | 60,04 | 60,28 | -1,12% | 2.813.226,00 |
| 16.10.2026 | 59,89 | 61,31 | 59,72 | 60,96 | 2,25% | 5.786.552,00 |
| 15.10.2026 | 59,75 | 60,41 | 59,50 | 59,62 | 1,10% | 3.407.113,00 |
| 14.10.2026 | 56,78 | 59,08 | 56,78 | 58,97 | 4,26% | 2.828.242,00 |
| 13.10.2026 | 57,70 | 57,95 | 56,42 | 56,56 | -2,16% | 3.582.477,00 |
| 12.10.2026 | 57,04 | 57,92 | 56,85 | 57,81 | 1,55% | 2.465.336,00 |
| 09.10.2026 | 56,03 | 57,08 | 55,72 | 56,93 | 1,28% | 2.881.985,00 |
| 08.10.2026 | 56,57 | 56,71 | 55,13 | 56,21 | -0,95% | 2.847.237,00 |
| 07.10.2026 | 56,61 | 57,16 | 56,41 | 56,75 | 0,51% | 3.671.203,00 |
| 06.10.2026 | 56,66 | 57,13 | 56,04 | 56,46 | -0,39% | 2.434.244,00 |
| 05.10.2026 | 57,10 | 57,25 | 56,01 | 56,68 | -0,84% | 3.958.017,00 |
| 02.10.2026 | 57,64 | 57,91 | 56,96 | 57,16 | -0,82% | 2.229.485,00 |
| 01.10.2026 | 58,36 | 58,40 | 57,22 | 57,63 | -1,25% | 3.245.265,00 |
| 30.09.2026 | 58,07 | 58,64 | 57,70 | 58,36 | 0,24% | 3.653.749,00 |
| 29.09.2026 | 58,19 | 58,48 | 57,51 | 58,22 | -0,26% | 2.885.297,00 |
| 28.09.2026 | 57,88 | 58,77 | 57,63 | 58,37 | 0,27% | 1.862.791,00 |
| 25.09.2026 | 58,50 | 58,50 | 57,68 | 58,21 | -0,14% | 1.869.507,00 |
| 24.09.2026 | 57,69 | 58,87 | 57,69 | 58,29 | 1,11% | 2.019.405,00 |
| 23.09.2026 | 58,52 | 59,02 | 57,63 | 57,65 | -1,45% | 2.804.337,00 |
| 22.09.2026 | 58,27 | 59,03 | 57,86 | 58,50 | 0,09% | 2.691.703,00 |
| 21.09.2026 | 58,56 | 59,07 | 57,82 | 58,45 | 0,07% | 3.231.940,00 |
| 18.09.2026 | 58,63 | 58,96 | 57,97 | 58,41 | -0,87% | 7.104.694,00 |
| 17.09.2026 | 58,81 | 59,18 | 58,46 | 58,92 | 0,77% | 2.062.552,00 |
| 16.09.2026 | 59,00 | 59,17 | 58,27 | 58,47 | 0,00% | 2.157.608,00 |
| 15.09.2026 | 59,00 | 59,20 | 57,91 | 58,47 | -0,98% | 2.749.632,00 |
| 14.09.2026 | 58,66 | 59,55 | 57,75 | 59,05 | 0,75% | 2.967.193,00 |
| 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 |