26,220$
0,81%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 26,09 | 26,29 | 25,80 | 26,22 | 0,81% | 2.003.544,00 |
| 19.11.2024 | 25,63 | 26,03 | 25,47 | 26,01 | 0,81% | 5.731.797,00 |
| 18.11.2024 | 25,76 | 25,94 | 25,51 | 25,80 | 0,39% | 3.512.658,00 |
| 15.11.2024 | 25,23 | 25,88 | 25,10 | 25,70 | 0,47% | 3.843.613,00 |
| 14.11.2024 | 25,90 | 25,96 | 25,37 | 25,58 | -1,04% | 3.030.052,00 |
| 13.11.2024 | 26,00 | 26,20 | 25,80 | 25,85 | -0,56% | 2.527.427,00 |
| 12.11.2024 | 26,25 | 26,41 | 25,83 | 26,00 | -1,42% | 3.146.101,00 |
| 11.11.2024 | 26,30 | 26,60 | 26,12 | 26,37 | 0,61% | 2.751.405,00 |
| 08.11.2024 | 26,61 | 26,80 | 26,08 | 26,21 | -1,17% | 5.506.222,00 |
| 07.11.2024 | 27,01 | 27,03 | 26,30 | 26,52 | -0,45% | 2.510.039,00 |
| 06.11.2024 | 28,13 | 28,36 | 26,56 | 26,64 | -3,27% | 3.924.611,00 |
| 05.11.2024 | 27,12 | 27,57 | 26,95 | 27,54 | 1,25% | 1.819.320,00 |
| 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 | 0,33% | 1.806.807,00 |
| 31.10.2024 | 27,08 | 27,26 | 26,96 | 27,01 | -0,74% | 1.417.668,00 |
| 30.10.2024 | 27,07 | 27,37 | 26,94 | 27,21 | 0,18% | 2.148.935,00 |
| 29.10.2024 | 27,13 | 27,33 | 27,08 | 27,16 | -0,37% | 1.476.964,00 |
| 28.10.2024 | 27,10 | 27,28 | 27,02 | 27,26 | 1,15% | 1.985.383,00 |
| 25.10.2024 | 27,35 | 27,38 | 26,94 | 26,95 | -1,21% | 1.625.967,00 |
| 24.10.2024 | 27,24 | 27,45 | 27,19 | 27,28 | -0,29% | 1.519.320,00 |
| 23.10.2024 | 27,27 | 27,49 | 27,19 | 27,36 | -0,04% | 1.364.964,00 |
| 22.10.2024 | 27,60 | 27,70 | 27,32 | 27,37 | -1,37% | 2.250.494,00 |
| 21.10.2024 | 27,95 | 28,00 | 27,64 | 27,75 | -0,82% | 1.556.318,00 |
| 18.10.2024 | 28,12 | 28,27 | 27,81 | 27,98 | -0,25% | 1.173.198,00 |
| 17.10.2024 | 28,14 | 28,20 | 27,80 | 28,05 | -0,60% | 1.822.851,00 |
| 16.10.2024 | 27,80 | 28,35 | 27,78 | 28,22 | 1,44% | 2.162.662,00 |
| 15.10.2024 | 27,75 | 28,38 | 27,72 | 27,82 | -0,11% | 1.563.002,00 |
| 14.10.2024 | 27,94 | 28,05 | 27,71 | 27,85 | -0,61% | 1.120.104,00 |
| 11.10.2024 | 27,50 | 28,09 | 27,50 | 28,02 | 1,93% | 2.720.873,00 |
| 10.10.2024 | 27,63 | 27,80 | 27,29 | 27,49 | -0,33% | 2.828.607,00 |
| 09.10.2024 | 27,36 | 27,74 | 27,28 | 27,58 | 0,84% | 2.263.138,00 |
| 08.10.2024 | 27,60 | 27,68 | 27,32 | 27,35 | -0,82% | 1.241.278,00 |
| 07.10.2024 | 27,73 | 27,87 | 27,53 | 27,58 | -0,63% | 1.214.145,00 |
| 04.10.2024 | 27,63 | 27,93 | 27,62 | 27,75 | 0,07% | 1.556.549,00 |
| 03.10.2024 | 28,12 | 28,16 | 27,70 | 27,73 | -1,81% | 1.029.787,00 |
| 02.10.2024 | 28,23 | 28,31 | 28,05 | 28,24 | -0,53% | 1.391.151,00 |
| 01.10.2024 | 28,32 | 28,55 | 28,20 | 28,39 | 0,35% | 1.310.307,00 |
| 30.09.2024 | 28,25 | 28,36 | 28,06 | 28,29 | 0,28% | 1.232.855,00 |
| 27.09.2024 | 28,26 | 28,50 | 28,19 | 28,21 | 0,10% | 1.609.897,00 |
| 26.09.2024 | 27,62 | 28,22 | 27,56 | 28,18 | 1,92% | 1.447.060,00 |
| 25.09.2024 | 27,72 | 27,87 | 27,58 | 27,65 | -0,22% | 1.356.191,00 |
| 24.09.2024 | 27,71 | 27,98 | 27,66 | 27,71 | 0,00% | 1.486.394,00 |
| 23.09.2024 | 27,54 | 27,84 | 27,45 | 27,71 | 0,62% | 1.816.781,00 |
| 20.09.2024 | 28,17 | 28,17 | 27,52 | 27,54 | -1,57% | 3.322.594,00 |
| 19.09.2024 | 28,34 | 28,38 | 27,98 | 27,98 | -0,82% | 1.357.574,00 |
| 18.09.2024 | 28,17 | 28,46 | 28,14 | 28,21 | -0,11% | 844.656,00 |
| 17.09.2024 | 28,26 | 28,48 | 28,17 | 28,24 | -0,07% | 1.526.115,00 |
| 16.09.2024 | 27,86 | 28,36 | 27,86 | 28,26 | 1,95% | 1.497.840,00 |
| 13.09.2024 | 27,58 | 27,81 | 27,58 | 27,72 | 0,62% | 1.800.371,00 |
| 12.09.2024 | 27,85 | 28,17 | 27,48 | 27,55 | -0,83% | 1.984.141,00 |
| 11.09.2024 | 28,04 | 28,04 | 27,63 | 27,78 | -1,00% | 1.698.295,00 |
| 10.09.2024 | 28,13 | 28,26 | 27,80 | 28,06 | -0,21% | 2.075.971,00 |
| 09.09.2024 | 28,78 | 28,78 | 28,05 | 28,12 | -2,09% | 2.798.554,00 |
| 06.09.2024 | 29,03 | 29,12 | 28,61 | 28,72 | -1,20% | 1.471.499,00 |
| 05.09.2024 | 29,35 | 29,36 | 29,05 | 29,07 | -0,68% | 1.362.726,00 |
| 04.09.2024 | 28,90 | 29,34 | 28,85 | 29,27 | 1,35% | 1.864.688,00 |
| 03.09.2024 | 29,00 | 29,29 | 28,83 | 28,88 | -0,52% | 1.519.724,00 |
| 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% | 1.262.397,00 |
| 28.08.2024 | 28,51 | 28,89 | 28,43 | 28,81 | 1,02% | 1.269.126,00 |
| 27.08.2024 | 28,42 | 28,56 | 28,22 | 28,52 | 0,37% | 1.367.309,00 |
| 26.08.2024 | 28,30 | 28,67 | 28,21 | 28,42 | 0,80% | 1.138.682,00 |
| 23.08.2024 | 27,82 | 28,42 | 27,82 | 28,19 | 1,66% | 2.843.918,00 |
| 22.08.2024 | 27,70 | 27,98 | 27,65 | 27,73 | 0,47% | 2.720.409,00 |
| 21.08.2024 | 27,39 | 27,70 | 27,30 | 27,60 | 1,25% | 2.517.722,00 |
| 20.08.2024 | 27,55 | 27,55 | 27,23 | 27,26 | -0,84% | 2.124.523,00 |
| 19.08.2024 | 27,29 | 27,58 | 27,28 | 27,49 | 1,18% | 1.304.301,00 |
| 16.08.2024 | 27,20 | 28,00 | 26,97 | 27,17 | -0,88% | 1.959.508,00 |
| 15.08.2024 | 26,66 | 27,49 | 26,66 | 27,41 | 2,85% | 2.918.516,00 |
| 14.08.2024 | 26,81 | 26,99 | 26,50 | 26,65 | -0,78% | 1.575.628,00 |
| 13.08.2024 | 26,51 | 27,11 | 26,41 | 26,86 | 1,59% | 4.491.010,00 |
| 12.08.2024 | 26,38 | 26,70 | 26,25 | 26,44 | 0,69% | 4.143.441,00 |
| 09.08.2024 | 26,32 | 26,75 | 25,93 | 26,26 | 0,42% | 3.614.978,00 |
| 08.08.2024 | 27,63 | 27,63 | 25,71 | 26,15 | -4,07% | 4.806.501,00 |
| 07.08.2024 | 27,32 | 27,57 | 27,12 | 27,26 | 0,59% | 3.607.365,00 |
| 06.08.2024 | 27,29 | 27,78 | 27,04 | 27,10 | -1,28% | 2.701.539,00 |
| 05.08.2024 | 27,57 | 27,96 | 27,42 | 27,45 | -3,79% | 1.947.152,00 |
| 02.08.2024 | 28,45 | 28,57 | 27,91 | 28,53 | 0,14% | 3.179.218,00 |
| 01.08.2024 | 28,33 | 28,62 | 28,10 | 28,49 | 1,17% | 3.128.708,00 |
| 31.07.2024 | 28,54 | 28,57 | 28,00 | 28,16 | -1,30% | 3.041.233,00 |
| 30.07.2024 | 28,89 | 28,90 | 28,42 | 28,53 | -0,59% | 3.396.520,00 |
| 29.07.2024 | 28,79 | 28,88 | 28,62 | 28,70 | -0,35% | 2.264.284,00 |
| 26.07.2024 | 28,79 | 29,07 | 28,69 | 28,80 | 0,42% | 2.126.770,00 |
| 25.07.2024 | 28,63 | 29,19 | 28,49 | 28,68 | -0,03% | 1.613.075,00 |
| 24.07.2024 | 28,46 | 28,74 | 28,37 | 28,69 | 0,70% | 923.548,00 |
| 23.07.2024 | 28,63 | 28,82 | 28,43 | 28,49 | 0,07% | 1.117.134,00 |
| 22.07.2024 | 28,27 | 28,51 | 28,04 | 28,47 | 1,17% | 1.011.579,00 |
| 19.07.2024 | 28,23 | 28,48 | 28,05 | 28,14 | -0,67% | 2.097.223,00 |
| 18.07.2024 | 28,00 | 28,73 | 27,88 | 28,33 | 0,82% | 2.491.600,00 |
| 17.07.2024 | 27,67 | 28,13 | 27,57 | 28,10 | 1,48% | 1.624.061,00 |
| 16.07.2024 | 26,62 | 27,72 | 26,58 | 27,69 | 3,90% | 2.869.247,00 |
| 15.07.2024 | 26,82 | 26,87 | 26,58 | 26,65 | -0,41% | 1.441.999,00 |
| 12.07.2024 | 27,00 | 27,04 | 26,70 | 26,76 | 0,07% | 1.608.090,00 |
| 11.07.2024 | 25,96 | 26,84 | 25,94 | 26,74 | 3,93% | 2.575.128,00 |
| 10.07.2024 | 25,62 | 25,75 | 25,46 | 25,73 | 0,39% | 2.246.637,00 |
| 09.07.2024 | 25,62 | 25,68 | 25,20 | 25,63 | -0,31% | 1.851.656,00 |
| 08.07.2024 | 25,76 | 25,78 | 25,43 | 25,71 | 0,16% | 1.913.042,00 |
| 05.07.2024 | 25,84 | 25,86 | 25,43 | 25,67 | -0,96% | 4.521.733,00 |
| 03.07.2024 | 26,02 | 26,36 | 25,87 | 25,92 | 0,15% | 1.570.036,00 |
| 02.07.2024 | 26,11 | 26,23 | 25,83 | 25,88 | -1,18% | 2.021.537,00 |