50,000$
3,14%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 45,52 | 45,93 | 45,27 | 45,83 | 0,90% | 3.585.379,00 |
| 06.03.2026 | 45,59 | 45,68 | 44,94 | 45,42 | -0,61% | 2.700.732,00 |
| 05.03.2026 | 47,04 | 47,21 | 45,23 | 45,70 | -3,65% | 3.384.588,00 |
| 04.03.2026 | 47,50 | 47,86 | 47,25 | 47,43 | -0,11% | 4.304.542,00 |
| 03.03.2026 | 46,88 | 47,66 | 46,44 | 47,48 | 0,02% | 3.681.476,00 |
| 02.03.2026 | 45,87 | 47,50 | 45,80 | 47,47 | 2,73% | 4.403.650,00 |
| 27.02.2026 | 45,44 | 46,37 | 45,26 | 46,21 | 1,85% | 4.087.140,00 |
| 26.02.2026 | 45,29 | 45,78 | 44,88 | 45,37 | 0,49% | 2.433.173,00 |
| 25.02.2026 | 45,13 | 45,62 | 45,01 | 45,15 | -0,55% | 2.743.735,00 |
| 24.02.2026 | 45,46 | 45,65 | 45,15 | 45,40 | 0,62% | 2.562.772,00 |
| 20.02.2026 | 44,88 | 45,29 | 44,68 | 45,12 | 0,02% | 3.442.508,00 |
| 19.02.2026 | 45,26 | 45,27 | 44,68 | 45,11 | -0,49% | 2.531.824,00 |
| 18.02.2026 | 45,15 | 45,39 | 44,91 | 45,33 | -0,20% | 2.024.953,00 |
| 17.02.2026 | 45,38 | 46,14 | 45,19 | 45,42 | 0,51% | 3.319.973,00 |
| 13.02.2026 | 44,80 | 45,91 | 44,71 | 45,19 | 0,87% | 5.414.035,00 |
| 12.02.2026 | 44,24 | 45,27 | 44,07 | 44,80 | 1,24% | 5.713.972,00 |
| 11.02.2026 | 42,94 | 45,24 | 42,50 | 44,25 | 0,06% | 5.204.608,00 |
| 10.02.2026 | 44,08 | 44,26 | 43,63 | 44,23 | 0,39% | 3.148.036,00 |
| 09.02.2026 | 44,64 | 44,85 | 43,98 | 44,06 | -1,33% | 3.387.022,00 |
| 06.02.2026 | 43,96 | 44,93 | 43,95 | 44,65 | 1,25% | 3.534.916,00 |
| 05.02.2026 | 43,57 | 44,35 | 43,43 | 44,10 | 0,95% | 5.955.658,00 |
| 04.02.2026 | 43,43 | 43,76 | 43,02 | 43,69 | 1,66% | 5.151.847,00 |
| 03.02.2026 | 42,32 | 43,07 | 42,28 | 42,97 | 1,44% | 3.151.415,00 |
| 02.02.2026 | 41,52 | 42,38 | 41,47 | 42,36 | 1,63% | 3.863.687,00 |
| 30.01.2026 | 41,27 | 41,72 | 40,86 | 41,68 | 2,01% | 3.464.713,00 |
| 29.01.2026 | 40,50 | 40,91 | 40,38 | 40,86 | 1,11% | 3.070.125,00 |
| 28.01.2026 | 40,54 | 40,80 | 40,16 | 40,41 | -0,81% | 3.232.919,00 |
| 27.01.2026 | 40,50 | 40,90 | 40,50 | 40,74 | 0,67% | 2.755.487,00 |
| 26.01.2026 | 40,41 | 40,63 | 40,18 | 40,47 | 0,88% | 5.086.795,00 |
| 22.01.2026 | 39,77 | 40,12 | 39,62 | 40,12 | 0,99% | 4.987.845,00 |
| 21.01.2026 | 39,20 | 39,86 | 39,02 | 39,72 | 1,64% | 5.317.618,00 |
| 20.01.2026 | 39,19 | 39,68 | 38,86 | 39,08 | -1,19% | 3.669.312,00 |
| 16.01.2026 | 39,72 | 39,78 | 39,35 | 39,55 | -0,43% | 1.988.013,00 |
| 15.01.2026 | 40,29 | 40,34 | 39,56 | 39,72 | -1,22% | 4.284.049,00 |
| 14.01.2026 | 40,45 | 40,58 | 39,92 | 40,21 | -0,37% | 5.151.395,00 |
| 13.01.2026 | 40,26 | 40,50 | 39,87 | 40,36 | 0,25% | 4.907.250,00 |
| 12.01.2026 | 40,43 | 40,43 | 39,99 | 40,26 | 0,22% | 2.306.003,00 |
| 09.01.2026 | 40,55 | 40,98 | 40,14 | 40,17 | -0,22% | 2.384.482,00 |
| 08.01.2026 | 41,39 | 41,70 | 39,98 | 40,26 | -2,73% | 2.912.347,00 |
| 07.01.2026 | 40,64 | 41,41 | 40,64 | 41,39 | 1,82% | 4.005.421,00 |
| 06.01.2026 | 39,68 | 40,96 | 39,68 | 40,65 | 2,52% | 5.397.898,00 |
| 05.01.2026 | 38,74 | 39,87 | 38,51 | 39,65 | 2,03% | 5.115.669,00 |
| 02.01.2026 | 38,70 | 38,88 | 38,29 | 38,86 | 0,57% | 3.202.759,00 |
| 31.12.2025 | 38,93 | 39,23 | 38,60 | 38,64 | -0,90% | 2.332.445,00 |
| 30.12.2025 | 39,03 | 39,46 | 38,93 | 38,99 | -0,23% | 2.836.553,00 |
| 29.12.2025 | 39,22 | 39,34 | 39,02 | 39,08 | -0,36% | 1.628.066,00 |
| 26.12.2025 | 39,41 | 39,43 | 39,15 | 39,22 | -0,08% | 1.344.366,00 |
| 24.12.2025 | 39,39 | 39,50 | 39,24 | 39,25 | -0,36% | 1.090.555,00 |
| 23.12.2025 | 38,84 | 39,50 | 38,63 | 39,39 | 1,36% | 2.249.572,00 |
| 22.12.2025 | 38,51 | 38,88 | 38,44 | 38,86 | 0,67% | 2.161.741,00 |
| 19.12.2025 | 38,34 | 38,81 | 38,20 | 38,60 | 0,44% | 5.178.886,00 |
| 18.12.2025 | 38,31 | 38,69 | 38,28 | 38,43 | 0,31% | 4.155.276,00 |
| 17.12.2025 | 38,38 | 38,90 | 38,31 | 38,31 | -0,21% | 2.249.034,00 |
| 16.12.2025 | 38,52 | 38,67 | 37,83 | 38,39 | -0,36% | 6.070.174,00 |
| 15.12.2025 | 38,39 | 38,58 | 38,00 | 38,53 | 0,36% | 4.631.563,00 |
| 12.12.2025 | 38,92 | 38,93 | 37,98 | 38,39 | -1,08% | 5.180.548,00 |
| 11.12.2025 | 38,30 | 38,81 | 37,94 | 38,81 | 1,44% | 4.089.948,00 |
| 10.12.2025 | 38,25 | 38,44 | 37,88 | 38,26 | 0,45% | 3.351.617,00 |
| 09.12.2025 | 38,79 | 39,11 | 38,07 | 38,09 | -1,54% | 3.995.369,00 |
| 08.12.2025 | 39,78 | 39,78 | 38,60 | 38,69 | -2,63% | 4.336.157,00 |
| 05.12.2025 | 39,15 | 39,88 | 38,97 | 39,73 | 1,48% | 7.931.918,00 |
| 04.12.2025 | 39,50 | 39,64 | 38,98 | 39,15 | -1,14% | 3.494.892,00 |
| 03.12.2025 | 39,45 | 40,06 | 39,33 | 39,60 | 0,18% | 3.109.695,00 |
| 02.12.2025 | 40,04 | 40,21 | 39,50 | 39,53 | -0,93% | 4.247.356,00 |
| 01.12.2025 | 40,13 | 40,50 | 39,60 | 39,90 | -0,30% | 3.905.058,00 |
| 28.11.2025 | 39,99 | 40,07 | 39,65 | 40,02 | 0,45% | 1.621.044,00 |
| 26.11.2025 | 39,72 | 39,87 | 39,24 | 39,84 | 0,76% | 2.524.226,00 |
| 25.11.2025 | 39,68 | 40,00 | 39,27 | 39,54 | -0,53% | 5.498.953,00 |
| 24.11.2025 | 38,84 | 39,83 | 37,32 | 39,75 | 3,54% | 7.555.861,00 |
| 20.11.2025 | 38,71 | 38,85 | 38,08 | 38,39 | -0,65% | 2.678.433,00 |
| 19.11.2025 | 39,53 | 39,69 | 37,77 | 38,64 | -2,07% | 3.801.228,00 |
| 18.11.2025 | 39,04 | 39,51 | 38,99 | 39,46 | 0,78% | 2.421.420,00 |