58,430$
-1,01%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 58,63 | 59,12 | 58,26 | 58,43 | -1,01% | 2.149.496,00 |
| 30.07.2026 | 58,45 | 59,67 | 58,45 | 59,03 | -0,18% | 2.813.235,00 |
| 29.07.2026 | 59,97 | 60,44 | 59,06 | 59,13 | -1,41% | 2.598.851,00 |
| 28.07.2026 | 58,91 | 60,08 | 58,91 | 59,98 | 2,15% | 3.083.037,00 |
| 27.07.2026 | 58,83 | 59,41 | 58,50 | 58,72 | -0,20% | 1.524.094,00 |
| 24.07.2026 | 59,56 | 59,72 | 58,51 | 58,83 | -0,32% | 2.113.587,00 |
| 23.07.2026 | 58,68 | 59,44 | 58,36 | 59,02 | 0,51% | 2.159.565,00 |
| 22.07.2026 | 58,45 | 58,77 | 58,10 | 58,72 | 0,49% | 2.618.738,00 |
| 21.07.2026 | 57,22 | 58,44 | 56,90 | 58,44 | 1,99% | 3.458.580,00 |
| 20.07.2026 | 58,39 | 58,95 | 57,22 | 57,30 | -1,57% | 3.240.216,00 |
| 17.07.2026 | 58,50 | 59,44 | 58,12 | 58,21 | -0,55% | 2.514.808,00 |
| 16.07.2026 | 56,69 | 58,61 | 56,45 | 58,53 | 3,94% | 3.588.821,00 |
| 15.07.2026 | 55,67 | 56,32 | 54,95 | 56,31 | 1,15% | 2.749.090,00 |
| 14.07.2026 | 56,27 | 56,46 | 55,47 | 55,67 | -1,40% | 2.228.843,00 |
| 13.07.2026 | 56,44 | 56,67 | 55,65 | 56,46 | 0,05% | 2.216.158,00 |
| 10.07.2026 | 57,62 | 57,98 | 55,96 | 56,43 | -2,62% | 2.514.019,00 |
| 09.07.2026 | 58,54 | 58,84 | 57,78 | 57,95 | -0,74% | 3.005.825,00 |
| 08.07.2026 | 57,84 | 58,55 | 57,58 | 58,38 | 0,99% | 3.269.035,00 |
| 07.07.2026 | 57,84 | 58,18 | 57,48 | 57,81 | 1,56% | 2.607.870,00 |
| 06.07.2026 | 57,78 | 57,99 | 56,89 | 56,92 | -1,47% | 3.105.660,00 |
| 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% | 2.469.877,00 |
| 30.06.2026 | 57,14 | 57,22 | 56,05 | 56,07 | -1,79% | 2.501.082,00 |
| 29.06.2026 | 56,01 | 57,17 | 55,65 | 57,09 | 1,48% | 2.480.406,00 |
| 26.06.2026 | 54,81 | 56,29 | 54,60 | 56,26 | 2,89% | 6.970.482,00 |
| 25.06.2026 | 54,34 | 55,24 | 53,59 | 54,68 | 0,74% | 2.461.073,00 |
| 24.06.2026 | 55,16 | 55,57 | 54,20 | 54,28 | -1,93% | 4.242.441,00 |
| 23.06.2026 | 53,58 | 55,50 | 53,31 | 55,35 | 3,32% | 4.862.025,00 |
| 22.06.2026 | 53,27 | 53,71 | 52,89 | 53,57 | 1,15% | 4.076.995,00 |
| 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% | 3.128.753,00 |
| 16.06.2026 | 54,16 | 54,61 | 53,44 | 54,21 | -0,11% | 2.831.596,00 |
| 15.06.2026 | 54,49 | 55,01 | 54,09 | 54,27 | -1,09% | 1.933.090,00 |
| 12.06.2026 | 55,64 | 56,00 | 54,77 | 54,87 | -0,72% | 3.057.053,00 |
| 11.06.2026 | 55,17 | 55,40 | 54,85 | 55,27 | 1,38% | 3.072.873,00 |
| 10.06.2026 | 55,69 | 56,23 | 54,49 | 54,52 | -1,98% | 2.226.559,00 |
| 09.06.2026 | 55,35 | 55,82 | 54,35 | 55,62 | 1,40% | 3.663.372,00 |
| 08.06.2026 | 56,00 | 56,50 | 54,58 | 54,85 | -1,83% | 3.714.267,00 |
| 05.06.2026 | 55,27 | 55,94 | 55,00 | 55,88 | 1,55% | 5.982.874,00 |
| 04.06.2026 | 55,27 | 56,01 | 54,95 | 55,02 | 0,09% | 4.225.765,00 |
| 03.06.2026 | 54,18 | 55,51 | 53,95 | 54,97 | 1,78% | 4.469.642,00 |
| 02.06.2026 | 55,00 | 55,28 | 53,98 | 54,01 | -2,12% | 3.340.610,00 |
| 01.06.2026 | 55,50 | 55,50 | 53,81 | 55,18 | -1,04% | 3.701.117,00 |
| 29.05.2026 | 54,48 | 56,07 | 54,31 | 55,76 | 2,37% | 17.715.076,00 |
| 28.05.2026 | 53,70 | 54,67 | 53,63 | 54,47 | 0,94% | 3.043.903,00 |
| 27.05.2026 | 53,84 | 54,68 | 53,50 | 53,97 | 0,21% | 3.075.426,00 |
| 26.05.2026 | 54,72 | 54,74 | 53,63 | 53,85 | -1,19% | 2.757.751,00 |
| 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% | 2.826.462,00 |
| 20.05.2026 | 52,66 | 53,33 | 52,62 | 53,05 | 1,24% | 2.862.559,00 |
| 19.05.2026 | 52,06 | 52,62 | 51,81 | 52,40 | 0,63% | 3.798.828,00 |
| 18.05.2026 | 53,04 | 53,35 | 52,04 | 52,07 | -1,49% | 3.314.756,00 |
| 15.05.2026 | 52,40 | 53,02 | 52,04 | 52,86 | -0,96% | 4.264.709,00 |
| 14.05.2026 | 53,00 | 53,47 | 52,79 | 53,37 | 0,21% | 3.501.599,00 |
| 13.05.2026 | 51,69 | 53,29 | 51,58 | 53,26 | 3,04% | 4.153.232,00 |
| 12.05.2026 | 52,00 | 52,15 | 51,35 | 51,69 | 0,10% | 3.445.985,00 |
| 11.05.2026 | 50,62 | 51,72 | 50,48 | 51,64 | 1,67% | 2.721.987,00 |
| 08.05.2026 | 50,78 | 51,17 | 50,50 | 50,79 | 1,18% | 2.182.972,00 |
| 07.05.2026 | 50,64 | 50,94 | 49,28 | 50,20 | -1,03% | 4.081.052,00 |
| 06.05.2026 | 51,29 | 51,65 | 49,74 | 50,72 | 0,50% | 3.777.711,00 |
| 05.05.2026 | 50,20 | 50,82 | 50,06 | 50,47 | 0,54% | 3.267.628,00 |
| 04.05.2026 | 49,47 | 50,35 | 49,11 | 50,20 | 1,54% | 2.841.703,00 |
| 01.05.2026 | 49,92 | 49,96 | 49,23 | 49,44 | -1,32% | 2.339.226,00 |
| 30.04.2026 | 49,83 | 50,47 | 49,57 | 50,10 | 1,23% | 4.045.228,00 |
| 29.04.2026 | 49,31 | 50,14 | 49,21 | 49,49 | -0,10% | 2.885.012,00 |
| 28.04.2026 | 50,12 | 50,25 | 49,33 | 49,54 | -0,22% | 3.491.527,00 |
| 27.04.2026 | 49,30 | 50,06 | 49,30 | 49,65 | 0,55% | 3.577.846,00 |
| 24.04.2026 | 49,64 | 49,91 | 49,20 | 49,38 | -0,52% | 1.934.211,00 |
| 23.04.2026 | 49,91 | 49,93 | 49,16 | 49,64 | -0,15% | 2.081.167,00 |
| 22.04.2026 | 49,48 | 49,76 | 49,22 | 49,72 | 0,47% | 2.341.953,00 |
| 21.04.2026 | 49,59 | 49,80 | 48,88 | 49,48 | 0,37% | 2.714.458,00 |
| 20.04.2026 | 49,55 | 50,08 | 49,25 | 49,30 | -1,40% | 2.507.578,00 |
| 17.04.2026 | 48,54 | 50,00 | 48,35 | 50,00 | 3,14% | 3.034.650,00 |
| 16.04.2026 | 48,50 | 48,97 | 48,23 | 48,48 | -0,47% | 2.085.380,00 |
| 15.04.2026 | 48,89 | 48,98 | 48,08 | 48,71 | -0,23% | 1.897.618,00 |
| 14.04.2026 | 48,59 | 49,01 | 48,35 | 48,82 | 0,81% | 3.836.811,00 |
| 13.04.2026 | 47,87 | 48,72 | 47,81 | 48,43 | 1,11% | 2.788.277,00 |
| 10.04.2026 | 48,30 | 48,36 | 47,73 | 47,90 | -0,85% | 2.367.526,00 |
| 09.04.2026 | 47,76 | 48,60 | 47,44 | 48,31 | 0,88% | 2.220.565,00 |
| 08.04.2026 | 47,22 | 48,09 | 46,99 | 47,89 | 2,22% | 2.653.592,00 |
| 07.04.2026 | 47,00 | 47,12 | 46,54 | 46,85 | -0,99% | 2.626.234,00 |
| 06.04.2026 | 47,98 | 48,39 | 47,28 | 47,32 | -2,57% | 2.765.970,00 |
| 02.04.2026 | 48,25 | 49,06 | 48,21 | 48,57 | 0,16% | 2.730.419,00 |
| 01.04.2026 | 47,99 | 48,75 | 47,98 | 48,49 | 1,11% | 3.829.272,00 |
| 31.03.2026 | 46,81 | 47,98 | 46,68 | 47,96 | 3,47% | 3.400.188,00 |
| 30.03.2026 | 46,47 | 46,74 | 46,10 | 46,35 | 0,00% | 2.273.138,00 |
| 27.03.2026 | 47,00 | 47,33 | 46,06 | 46,35 | -1,24% | 2.685.321,00 |
| 26.03.2026 | 46,95 | 47,54 | 46,82 | 46,93 | -0,21% | 3.159.099,00 |
| 25.03.2026 | 45,80 | 47,08 | 45,79 | 47,03 | 3,27% | 3.268.138,00 |
| 24.03.2026 | 45,45 | 45,90 | 45,15 | 45,54 | -0,13% | 2.429.059,00 |
| 23.03.2026 | 45,94 | 46,06 | 45,04 | 45,60 | 0,51% | 3.485.416,00 |
| 20.03.2026 | 45,77 | 46,10 | 44,73 | 45,37 | -0,35% | 7.943.321,00 |
| 19.03.2026 | 45,78 | 45,97 | 45,21 | 45,53 | -0,59% | 2.758.808,00 |
| 18.03.2026 | 46,13 | 46,14 | 45,47 | 45,80 | -0,67% | 3.237.540,00 |
| 17.03.2026 | 46,20 | 46,39 | 46,00 | 46,11 | 0,02% | 4.296.852,00 |
| 16.03.2026 | 45,83 | 46,44 | 45,77 | 46,10 | 1,03% | 2.397.071,00 |
| 13.03.2026 | 45,90 | 46,13 | 45,31 | 45,63 | -0,52% | 2.681.998,00 |
| 12.03.2026 | 46,37 | 46,44 | 45,64 | 45,87 | -1,76% | 3.834.189,00 |
| 11.03.2026 | 45,94 | 46,82 | 45,56 | 46,69 | 1,58% | 2.709.337,00 |
| 10.03.2026 | 45,91 | 46,34 | 45,70 | 45,97 | 0,29% | 2.280.782,00 |