26,950€
3,57%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,95 | 26,96 | 26,95 | 26,96 | 0,56% | - |
| 02.05.2024 | 26,18 | 27,05 | 26,18 | 26,81 | 3,33% | - |
| 30.04.2024 | 26,26 | 26,38 | 25,94 | 25,94 | -1,05% | - |
| 29.04.2024 | 26,18 | 26,43 | 26,02 | 26,22 | 0,17% | - |
| 26.04.2024 | 26,26 | 26,42 | 25,99 | 26,17 | -0,06% | - |
| 25.04.2024 | 26,07 | 26,51 | 25,81 | 26,19 | 0,19% | - |
| 24.04.2024 | 26,03 | 26,37 | 25,81 | 26,14 | 0,52% | - |
| 23.04.2024 | 26,13 | 26,30 | 25,42 | 26,00 | -0,84% | 33,00 |
| 22.04.2024 | 26,47 | 26,78 | 26,00 | 26,22 | -0,85% | - |
| 19.04.2024 | 26,04 | 26,45 | 25,95 | 26,45 | 0,94% | - |
| 18.04.2024 | 25,66 | 26,31 | 25,66 | 26,20 | 1,24% | - |
| 17.04.2024 | 25,89 | 26,08 | 25,77 | 25,88 | 0,08% | - |
| 16.04.2024 | 26,58 | 26,67 | 25,86 | 25,86 | -2,67% | - |
| 15.04.2024 | 26,59 | 26,89 | 26,39 | 26,57 | 0,17% | 2.000,00 |
| 12.04.2024 | 27,15 | 27,44 | 26,19 | 26,53 | -2,03% | - |
| 11.04.2024 | 27,14 | 27,65 | 26,53 | 27,08 | -1,20% | - |
| 10.04.2024 | 27,40 | 27,67 | 27,01 | 27,41 | 0,13% | - |
| 09.04.2024 | 26,92 | 27,44 | 26,78 | 27,37 | 1,65% | - |
| 08.04.2024 | 26,93 | 27,08 | 26,75 | 26,93 | -0,07% | - |
| 05.04.2024 | 26,29 | 27,24 | 26,29 | 26,95 | 1,62% | - |
| 04.04.2024 | 26,68 | 26,87 | 26,33 | 26,52 | -0,28% | - |
| 03.04.2024 | 27,27 | 27,67 | 26,40 | 26,59 | -2,69% | 616,00 |
| 02.04.2024 | 27,85 | 28,25 | 27,33 | 27,33 | -3,68% | - |
| 28.03.2024 | 27,83 | 28,60 | 27,83 | 28,37 | 0,69% | - |
| 27.03.2024 | 27,96 | 28,26 | 27,91 | 28,18 | 0,16% | - |
| 26.03.2024 | 27,93 | 28,13 | 27,70 | 28,13 | -0,20% | - |
| 25.03.2024 | 27,69 | 28,21 | 27,69 | 28,19 | 0,59% | - |
| 22.03.2024 | 28,08 | 28,42 | 27,87 | 28,02 | -0,99% | - |
| 21.03.2024 | 27,59 | 28,31 | 27,59 | 28,30 | 1,25% | - |
| 20.03.2024 | 27,77 | 28,13 | 27,59 | 27,95 | 0,07% | - |
| 19.03.2024 | 27,38 | 28,03 | 27,38 | 27,93 | 0,00% | - |
| 18.03.2024 | 27,64 | 28,21 | 27,43 | 27,93 | 1,16% | - |
| 15.03.2024 | 27,41 | 27,86 | 27,16 | 27,61 | -0,14% | - |
| 14.03.2024 | 27,33 | 27,95 | 27,09 | 27,65 | 0,13% | 50,00 |
| 13.03.2024 | 27,78 | 28,15 | 27,29 | 27,62 | -1,66% | - |
| 12.03.2024 | 27,48 | 28,09 | 27,40 | 28,08 | 2,18% | - |
| 11.03.2024 | 27,91 | 28,38 | 27,47 | 27,48 | -1,06% | - |
| 08.03.2024 | 27,44 | 27,84 | 27,26 | 27,78 | 1,20% | - |
| 07.03.2024 | 27,24 | 27,80 | 27,01 | 27,45 | 0,55% | - |
| 06.03.2024 | 27,10 | 27,52 | 27,10 | 27,30 | 0,63% | - |
| 05.03.2024 | 27,20 | 27,61 | 26,91 | 27,13 | -1,45% | - |
| 04.03.2024 | 27,54 | 28,21 | 27,29 | 27,53 | -0,36% | - |
| 01.03.2024 | 28,12 | 28,25 | 27,41 | 27,63 | -1,60% | 1.567,00 |
| 29.02.2024 | 28,30 | 28,46 | 27,87 | 28,08 | -0,60% | - |
| 28.02.2024 | 28,60 | 29,06 | 27,97 | 28,25 | -2,16% | - |
| 27.02.2024 | 28,57 | 29,21 | 28,57 | 28,87 | -0,03% | - |
| 26.02.2024 | 28,64 | 29,26 | 28,38 | 28,88 | 0,68% | - |
| 23.02.2024 | 29,00 | 29,00 | 28,42 | 28,69 | 0,03% | - |
| 22.02.2024 | 28,89 | 29,61 | 28,40 | 28,68 | -0,66% | 300,00 |
| 21.02.2024 | 27,73 | 28,97 | 27,73 | 28,87 | 2,92% | - |
| 20.02.2024 | 27,71 | 28,16 | 27,31 | 28,05 | 1,03% | - |
| 19.02.2024 | 27,50 | 27,82 | 27,50 | 27,76 | -0,02% | - |
| 16.02.2024 | 27,88 | 28,25 | 27,46 | 27,77 | -0,43% | - |
| 15.02.2024 | 26,89 | 28,63 | 26,89 | 27,89 | 2,16% | - |
| 14.02.2024 | 27,35 | 27,53 | 26,89 | 27,30 | -0,27% | 115,00 |
| 13.02.2024 | 26,69 | 27,50 | 26,69 | 27,37 | 1,50% | - |
| 12.02.2024 | 27,26 | 27,61 | 26,86 | 26,97 | -0,63% | - |
| 09.02.2024 | 26,35 | 27,45 | 26,35 | 27,14 | 1,92% | - |
| 08.02.2024 | 26,94 | 27,36 | 26,25 | 26,63 | -2,20% | - |
| 07.02.2024 | 28,06 | 28,21 | 27,20 | 27,23 | -3,03% | - |
| 06.02.2024 | 26,39 | 28,08 | 25,51 | 28,08 | 8,86% | - |
| 05.02.2024 | 26,10 | 26,17 | 25,38 | 25,79 | -1,00% | - |
| 02.02.2024 | 26,38 | 26,57 | 25,86 | 26,05 | -1,23% | - |
| 01.02.2024 | 26,31 | 26,39 | 25,99 | 26,38 | 0,42% | - |
| 31.01.2024 | 26,51 | 26,58 | 25,87 | 26,27 | -0,66% | - |
| 30.01.2024 | 26,82 | 26,93 | 26,35 | 26,44 | -1,44% | - |
| 29.01.2024 | 26,95 | 27,09 | 26,70 | 26,83 | 0,00% | - |
| 26.01.2024 | 26,98 | 27,10 | 26,71 | 26,83 | -0,13% | - |
| 25.01.2024 | 26,52 | 27,14 | 26,42 | 26,86 | 0,51% | - |
| 24.01.2024 | 26,81 | 27,11 | 26,61 | 26,73 | -1,37% | - |
| 23.01.2024 | 27,05 | 27,23 | 26,75 | 27,10 | 0,87% | - |
| 22.01.2024 | 26,82 | 27,07 | 26,60 | 26,86 | 0,62% | - |
| 19.01.2024 | 25,66 | 26,73 | 25,66 | 26,70 | 3,47% | 77,00 |
| 18.01.2024 | 25,99 | 26,48 | 25,55 | 25,80 | -0,96% | - |
| 17.01.2024 | 26,08 | 26,22 | 25,77 | 26,05 | -0,29% | - |
| 16.01.2024 | 25,55 | 26,20 | 25,55 | 26,13 | 1,24% | - |
| 15.01.2024 | 26,00 | 26,01 | 25,73 | 25,81 | -0,48% | - |
| 12.01.2024 | 26,07 | 26,47 | 25,85 | 25,93 | -0,56% | 20,00 |
| 11.01.2024 | 26,26 | 26,30 | 25,81 | 26,08 | -0,67% | - |
| 10.01.2024 | 25,94 | 26,25 | 25,71 | 26,25 | 1,31% | - |
| 09.01.2024 | 25,24 | 26,20 | 25,24 | 25,91 | 1,55% | - |
| 08.01.2024 | 24,88 | 25,52 | 24,78 | 25,52 | 1,57% | - |
| 05.01.2024 | 25,17 | 25,47 | 25,08 | 25,12 | -1,12% | - |
| 04.01.2024 | 25,40 | 25,51 | 24,97 | 25,41 | -0,02% | - |
| 03.01.2024 | 25,52 | 25,97 | 25,18 | 25,41 | -1,59% | 492,00 |
| 02.01.2024 | 25,48 | 26,32 | 25,46 | 25,82 | 2,70% | - |
| 29.12.2023 | 25,28 | 25,36 | 24,88 | 25,14 | -0,48% | - |
| 28.12.2023 | 25,20 | 25,66 | 25,13 | 25,26 | 0,16% | - |
| 27.12.2023 | 24,68 | 25,27 | 24,03 | 25,22 | 0,78% | - |
| 22.12.2023 | 24,72 | 25,20 | 24,66 | 25,03 | 1,89% | - |
| 21.12.2023 | 24,56 | 25,13 | 24,56 | 24,56 | -0,85% | - |
| 20.12.2023 | 25,26 | 25,44 | 24,77 | 24,77 | -2,13% | - |
| 19.12.2023 | 24,83 | 25,45 | 24,75 | 25,31 | 1,48% | - |
| 18.12.2023 | 25,03 | 25,41 | 24,50 | 24,94 | -0,72% | - |
| 15.12.2023 | 25,82 | 26,19 | 25,10 | 25,12 | -3,50% | - |
| 14.12.2023 | 26,76 | 27,13 | 25,83 | 26,03 | -2,98% | - |
| 13.12.2023 | 26,35 | 26,93 | 26,21 | 26,83 | 1,57% | 1.000,00 |
| 12.12.2023 | 26,53 | 26,69 | 26,22 | 26,42 | -0,86% | - |
| 11.12.2023 | 26,44 | 27,17 | 26,40 | 26,65 | 0,34% | - |
| 08.12.2023 | 26,58 | 26,96 | 26,51 | 26,56 | -0,38% | - |