15,745$
4,13%
Echtzeit-Aktienkurs Roivant Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Roivant Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,13 | 16,15 | 15,11 | 15,75 | 4,10% | 10.711.846,00 |
| 30.09.2025 | 15,05 | 15,27 | 14,93 | 15,13 | 0,20% | 6.262.278,00 |
| 29.09.2025 | 15,26 | 15,28 | 14,86 | 15,10 | -0,46% | 10.219.220,00 |
| 26.09.2025 | 15,00 | 15,19 | 14,97 | 15,17 | 1,40% | 6.567.244,00 |
| 25.09.2025 | 14,61 | 14,99 | 14,59 | 14,96 | 1,77% | 7.914.796,00 |
| 24.09.2025 | 14,65 | 14,79 | 14,50 | 14,70 | -0,27% | 10.127.400,00 |
| 23.09.2025 | 14,95 | 15,03 | 14,72 | 14,74 | -1,34% | 8.025.709,00 |
| 22.09.2025 | 15,00 | 15,13 | 14,78 | 14,94 | -0,66% | 7.088.962,00 |
| 19.09.2025 | 15,18 | 15,18 | 14,81 | 15,04 | -0,40% | 11.799.020,00 |
| 18.09.2025 | 15,04 | 15,53 | 14,94 | 15,10 | -1,18% | 9.288.868,00 |
| 17.09.2025 | 15,87 | 16,05 | 15,22 | 15,28 | 7,76% | 26.933.795,00 |
| 16.09.2025 | 13,95 | 14,29 | 13,93 | 14,18 | 1,65% | 6.166.872,00 |
| 15.09.2025 | 13,99 | 14,13 | 13,81 | 13,95 | -0,92% | 6.720.031,00 |
| 12.09.2025 | 14,40 | 14,47 | 14,07 | 14,08 | -2,29% | 7.587.891,00 |
| 11.09.2025 | 13,83 | 14,48 | 13,82 | 14,41 | 4,65% | 15.256.993,00 |
| 10.09.2025 | 13,49 | 13,82 | 13,40 | 13,77 | 2,15% | 13.121.107,00 |
| 09.09.2025 | 12,90 | 13,55 | 12,90 | 13,48 | 4,42% | 9.806.207,00 |
| 08.09.2025 | 12,90 | 13,04 | 12,55 | 12,91 | -0,08% | 5.080.007,00 |
| 05.09.2025 | 12,57 | 13,05 | 12,54 | 12,92 | 2,78% | 8.596.519,00 |
| 04.09.2025 | 12,58 | 13,08 | 12,53 | 12,57 | -0,08% | 9.298.853,00 |
| 03.09.2025 | 12,38 | 12,75 | 12,28 | 12,58 | 1,53% | 9.427.420,00 |
| 02.09.2025 | 11,97 | 12,47 | 11,94 | 12,39 | 3,86% | 8.965.820,00 |
| 29.08.2025 | 11,90 | 12,03 | 11,85 | 11,93 | -0,08% | 4.454.227,00 |
| 28.08.2025 | 12,02 | 12,07 | 11,90 | 11,94 | -0,42% | 3.126.911,00 |
| 27.08.2025 | 11,93 | 12,18 | 11,87 | 11,99 | 1,27% | 5.129.753,00 |
| 26.08.2025 | 11,62 | 11,87 | 11,62 | 11,84 | 1,72% | 5.929.562,00 |
| 25.08.2025 | 11,90 | 11,96 | 11,60 | 11,64 | -2,35% | 3.330.112,00 |
| 22.08.2025 | 11,85 | 12,03 | 11,82 | 11,92 | 0,93% | 4.902.282,00 |
| 21.08.2025 | 11,59 | 11,82 | 11,54 | 11,81 | 0,77% | 3.279.834,00 |
| 20.08.2025 | 11,76 | 11,80 | 11,64 | 11,72 | -0,34% | 3.215.640,00 |
| 19.08.2025 | 11,75 | 11,85 | 11,68 | 11,76 | -0,42% | 3.447.143,00 |
| 18.08.2025 | 11,83 | 11,97 | 11,75 | 11,81 | -0,34% | 3.930.567,00 |
| 15.08.2025 | 11,75 | 11,91 | 11,68 | 11,85 | 0,85% | 3.837.406,00 |
| 14.08.2025 | 11,88 | 12,12 | 11,72 | 11,75 | -1,76% | 5.227.490,00 |
| 13.08.2025 | 11,60 | 11,98 | 11,57 | 11,96 | 3,37% | 6.808.810,00 |
| 12.08.2025 | 11,30 | 11,69 | 11,24 | 11,57 | 3,58% | 8.346.246,00 |
| 11.08.2025 | 10,90 | 11,43 | 10,90 | 11,17 | -2,79% | 7.317.887,00 |
| 08.08.2025 | 11,53 | 11,58 | 11,40 | 11,49 | -0,52% | 3.416.760,00 |
| 07.08.2025 | 11,65 | 11,72 | 11,41 | 11,55 | -0,86% | 4.635.929,00 |
| 06.08.2025 | 11,55 | 11,67 | 11,36 | 11,65 | 0,17% | 4.074.190,00 |
| 05.08.2025 | 11,50 | 11,67 | 11,41 | 11,63 | 1,04% | 5.304.594,00 |
| 04.08.2025 | 11,35 | 11,52 | 11,23 | 11,51 | 1,77% | 3.109.545,00 |
| 01.08.2025 | 11,30 | 11,36 | 11,12 | 11,31 | -0,53% | 2.910.671,00 |
| 31.07.2025 | 11,30 | 11,51 | 11,26 | 11,37 | -0,26% | 3.438.093,00 |
| 30.07.2025 | 11,44 | 11,63 | 11,36 | 11,40 | -0,09% | 3.395.103,00 |
| 29.07.2025 | 11,39 | 11,47 | 11,32 | 11,41 | 0,53% | 3.805.673,00 |
| 28.07.2025 | 11,55 | 11,60 | 11,31 | 11,35 | -1,73% | 3.564.335,00 |
| 25.07.2025 | 11,58 | 11,65 | 11,35 | 11,55 | 1,49% | 4.358.236,00 |
| 24.07.2025 | 11,34 | 11,60 | 11,31 | 11,38 | -0,09% | 5.224.265,00 |
| 23.07.2025 | 11,58 | 11,64 | 11,37 | 11,39 | -0,96% | 3.359.306,00 |
| 22.07.2025 | 11,52 | 11,60 | 11,45 | 11,50 | 0,17% | 3.829.923,00 |
| 21.07.2025 | 11,48 | 11,62 | 11,45 | 11,48 | 0,35% | 5.164.053,00 |
| 18.07.2025 | 11,70 | 11,74 | 11,38 | 11,44 | -1,80% | 4.930.006,00 |
| 17.07.2025 | 11,50 | 11,68 | 11,49 | 11,65 | 0,95% | 4.411.011,00 |
| 16.07.2025 | 11,43 | 11,62 | 11,43 | 11,54 | 1,58% | 4.756.712,00 |
| 15.07.2025 | 11,69 | 11,78 | 11,31 | 11,36 | -2,32% | 4.777.605,00 |
| 14.07.2025 | 11,37 | 11,65 | 11,30 | 11,63 | 2,38% | 4.736.437,00 |
| 11.07.2025 | 11,48 | 11,53 | 11,29 | 11,36 | -1,82% | 5.079.624,00 |
| 10.07.2025 | 11,27 | 11,58 | 11,19 | 11,57 | 3,12% | 7.922.715,00 |
| 09.07.2025 | 10,92 | 11,39 | 10,92 | 11,22 | 3,31% | 12.176.900,00 |
| 08.07.2025 | 10,71 | 10,94 | 10,71 | 10,86 | 1,12% | 7.728.195,00 |
| 07.07.2025 | 10,91 | 10,95 | 10,72 | 10,74 | -2,27% | 5.109.337,00 |
| 03.07.2025 | 11,01 | 11,03 | 10,93 | 10,99 | 0,18% | 3.307.159,00 |
| 02.07.2025 | 10,89 | 11,08 | 10,83 | 10,97 | 0,27% | 11.023.348,00 |
| 01.07.2025 | 11,22 | 11,32 | 10,92 | 10,94 | -2,84% | 13.690.559,00 |
| 30.06.2025 | 11,39 | 11,43 | 11,23 | 11,26 | -1,14% | 6.408.175,00 |
| 27.06.2025 | 11,53 | 11,58 | 11,25 | 11,39 | -1,81% | 11.126.729,00 |
| 26.06.2025 | 11,40 | 11,62 | 11,32 | 11,60 | 1,75% | 6.020.127,00 |
| 25.06.2025 | 11,64 | 11,66 | 11,32 | 11,40 | -1,21% | 7.311.901,00 |
| 24.06.2025 | 11,59 | 11,82 | 11,46 | 11,54 | 0,35% | 7.279.874,00 |
| 23.06.2025 | 11,37 | 11,65 | 11,36 | 11,50 | 0,44% | 5.283.334,00 |
| 20.06.2025 | 11,50 | 11,60 | 11,32 | 11,45 | 0,09% | 18.150.150,00 |
| 18.06.2025 | 11,15 | 11,79 | 11,11 | 11,44 | 2,97% | 7.918.570,00 |
| 17.06.2025 | 11,03 | 11,16 | 10,89 | 11,11 | 0,27% | 6.050.556,00 |
| 16.06.2025 | 11,38 | 11,45 | 10,96 | 11,08 | -2,12% | 6.064.666,00 |
| 13.06.2025 | 11,32 | 11,51 | 11,26 | 11,32 | -1,31% | 5.969.146,00 |
| 12.06.2025 | 11,17 | 11,48 | 11,11 | 11,47 | 1,68% | 3.985.625,00 |
| 11.06.2025 | 11,46 | 11,51 | 11,27 | 11,28 | -0,79% | 4.075.088,00 |
| 10.06.2025 | 11,07 | 11,42 | 11,04 | 11,37 | 2,62% | 4.393.138,00 |
| 09.06.2025 | 11,32 | 11,33 | 10,99 | 11,08 | -1,34% | 3.584.196,00 |
| 06.06.2025 | 11,31 | 11,44 | 11,11 | 11,23 | 0,36% | 4.928.045,00 |
| 05.06.2025 | 11,23 | 11,34 | 11,05 | 11,19 | -0,18% | 5.918.043,00 |
| 04.06.2025 | 11,20 | 11,55 | 11,20 | 11,21 | -0,31% | 5.089.614,00 |
| 03.06.2025 | 11,18 | 11,32 | 11,09 | 11,25 | 0,67% | 5.007.559,00 |
| 02.06.2025 | 10,99 | 11,35 | 10,96 | 11,17 | 1,64% | 7.583.455,00 |
| 30.05.2025 | 11,30 | 11,34 | 10,88 | 10,99 | -2,74% | 7.126.139,00 |
| 29.05.2025 | 10,80 | 11,37 | 10,59 | 11,30 | 6,40% | 8.398.435,00 |
| 28.05.2025 | 10,75 | 10,87 | 10,61 | 10,62 | -1,30% | 6.303.505,00 |
| 27.05.2025 | 11,00 | 11,02 | 10,74 | 10,76 | -1,01% | 3.894.504,00 |
| 23.05.2025 | 10,83 | 10,91 | 10,79 | 10,87 | -0,64% | 2.442.330,00 |
| 22.05.2025 | 10,87 | 10,98 | 10,84 | 10,94 | 0,27% | 2.961.844,00 |
| 21.05.2025 | 10,99 | 11,07 | 10,84 | 10,91 | -1,18% | 3.276.721,00 |
| 20.05.2025 | 10,80 | 11,06 | 10,70 | 11,04 | 1,85% | 4.628.476,00 |
| 19.05.2025 | 10,73 | 10,88 | 10,58 | 10,84 | 0,46% | 3.576.563,00 |
| 16.05.2025 | 10,75 | 10,87 | 10,65 | 10,79 | 0,28% | 3.710.020,00 |
| 15.05.2025 | 10,75 | 10,78 | 10,58 | 10,76 | 0,84% | 3.767.234,00 |
| 14.05.2025 | 10,79 | 10,89 | 10,61 | 10,67 | -0,84% | 4.276.340,00 |
| 13.05.2025 | 10,99 | 11,04 | 10,71 | 10,76 | -2,09% | 4.466.882,00 |
| 12.05.2025 | 10,64 | 11,06 | 10,58 | 10,99 | 3,29% | 4.853.325,00 |
| 09.05.2025 | 11,04 | 11,17 | 10,62 | 10,64 | -3,54% | 6.735.811,00 |