11,695$
-3,74%
Echtzeit-Aktienkurs Roivant Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Roivant Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 12,16 | 12,22 | 11,67 | 11,69 | -3,79% | 5.805.747,00 |
| 17.12.2024 | 12,00 | 12,21 | 11,91 | 12,15 | 0,41% | 3.831.575,00 |
| 16.12.2024 | 11,86 | 12,16 | 11,81 | 12,10 | 2,20% | 4.614.693,00 |
| 13.12.2024 | 11,81 | 11,94 | 11,72 | 11,84 | -0,34% | 4.582.661,00 |
| 12.12.2024 | 12,07 | 12,12 | 11,88 | 11,88 | -1,90% | 2.946.729,00 |
| 11.12.2024 | 12,10 | 12,26 | 12,07 | 12,11 | 0,17% | 4.011.111,00 |
| 10.12.2024 | 12,24 | 12,30 | 12,05 | 12,09 | -1,06% | 3.099.612,00 |
| 09.12.2024 | 12,38 | 12,42 | 12,15 | 12,22 | -1,13% | 2.923.012,00 |
| 06.12.2024 | 12,13 | 12,43 | 12,07 | 12,36 | 2,32% | 4.425.285,00 |
| 05.12.2024 | 11,99 | 12,18 | 11,97 | 12,08 | -0,25% | 3.219.919,00 |
| 04.12.2024 | 12,07 | 12,27 | 12,06 | 12,11 | -0,08% | 6.230.775,00 |
| 03.12.2024 | 12,30 | 12,46 | 11,95 | 12,12 | -2,88% | 5.193.061,00 |
| 02.12.2024 | 12,69 | 12,74 | 12,47 | 12,48 | -1,81% | 3.016.534,00 |
| 29.11.2024 | 12,62 | 12,83 | 12,57 | 12,71 | 0,16% | 2.439.939,00 |
| 27.11.2024 | 12,71 | 12,76 | 12,54 | 12,69 | -0,08% | 2.645.183,00 |
| 26.11.2024 | 12,37 | 12,73 | 12,37 | 12,70 | 1,93% | 5.402.466,00 |
| 25.11.2024 | 12,71 | 12,94 | 12,41 | 12,46 | -0,56% | 7.788.324,00 |
| 22.11.2024 | 11,83 | 12,57 | 11,78 | 12,53 | 5,92% | 11.361.593,00 |
| 21.11.2024 | 11,64 | 11,97 | 11,62 | 11,83 | 2,96% | 1.154.287,00 |
| 20.11.2024 | 11,31 | 11,51 | 11,24 | 11,49 | 1,59% | 2.973.907,00 |
| 19.11.2024 | 11,13 | 11,34 | 11,06 | 11,31 | 1,34% | 4.503.667,00 |
| 18.11.2024 | 11,18 | 11,23 | 11,05 | 11,16 | -0,36% | 4.196.802,00 |
| 15.11.2024 | 11,56 | 11,61 | 11,14 | 11,20 | -3,78% | 8.376.201,00 |
| 14.11.2024 | 12,00 | 12,01 | 11,64 | 11,64 | -2,59% | 5.424.079,00 |
| 13.11.2024 | 11,83 | 12,05 | 11,59 | 11,95 | 2,66% | 11.445.635,00 |
| 12.11.2024 | 11,79 | 12,00 | 11,53 | 11,64 | -1,36% | 5.119.887,00 |
| 11.11.2024 | 12,02 | 12,12 | 11,77 | 11,80 | -0,59% | 5.977.037,00 |
| 08.11.2024 | 11,79 | 11,88 | 11,65 | 11,87 | 0,94% | 2.996.634,00 |
| 07.11.2024 | 11,68 | 11,86 | 11,68 | 11,76 | 0,00% | 2.584.297,00 |
| 06.11.2024 | 11,92 | 11,99 | 11,68 | 11,76 | 0,86% | 3.553.069,00 |
| 05.11.2024 | 11,50 | 11,67 | 11,40 | 11,66 | 1,13% | 2.526.962,00 |
| 04.11.2024 | 11,66 | 11,69 | 11,48 | 11,53 | -1,28% | 2.802.549,00 |
| 01.11.2024 | 11,56 | 11,75 | 11,55 | 11,68 | 1,21% | 3.778.948,00 |
| 31.10.2024 | 11,72 | 11,78 | 11,54 | 11,54 | -2,04% | 1.976.788,00 |
| 30.10.2024 | 11,51 | 11,83 | 11,45 | 11,78 | 1,82% | 1.994.062,00 |
| 29.10.2024 | 11,78 | 11,83 | 11,51 | 11,57 | -2,28% | 4.659.297,00 |
| 28.10.2024 | 11,93 | 12,08 | 11,82 | 11,84 | -0,67% | 3.723.636,00 |
| 25.10.2024 | 11,84 | 12,01 | 11,76 | 11,92 | 1,02% | 2.585.290,00 |
| 24.10.2024 | 11,60 | 11,82 | 11,51 | 11,80 | 1,55% | 2.551.790,00 |
| 23.10.2024 | 11,67 | 11,68 | 11,60 | 11,62 | -0,94% | 3.101.186,00 |
| 22.10.2024 | 11,50 | 11,75 | 11,50 | 11,73 | 0,95% | 2.505.775,00 |
| 21.10.2024 | 11,89 | 11,92 | 11,56 | 11,62 | -2,52% | 4.033.542,00 |
| 18.10.2024 | 11,90 | 11,93 | 11,82 | 11,92 | 0,08% | 2.998.860,00 |
| 17.10.2024 | 12,02 | 12,08 | 11,87 | 11,91 | -0,50% | 3.273.481,00 |
| 16.10.2024 | 11,88 | 12,06 | 11,87 | 11,97 | 0,76% | 3.910.986,00 |
| 15.10.2024 | 11,86 | 11,94 | 11,75 | 11,88 | 0,42% | 3.903.194,00 |
| 14.10.2024 | 11,87 | 11,88 | 11,71 | 11,83 | -0,59% | 2.195.597,00 |
| 11.10.2024 | 11,92 | 12,01 | 11,80 | 11,90 | 0,25% | 5.523.163,00 |
| 10.10.2024 | 11,47 | 11,89 | 11,42 | 11,87 | 3,13% | 4.801.746,00 |
| 09.10.2024 | 11,28 | 11,52 | 11,16 | 11,51 | 2,13% | 3.718.916,00 |
| 08.10.2024 | 11,25 | 11,36 | 11,19 | 11,27 | 0,58% | 3.576.270,00 |
| 07.10.2024 | 11,38 | 11,47 | 11,17 | 11,21 | -1,54% | 4.285.605,00 |
| 04.10.2024 | 11,26 | 11,40 | 11,25 | 11,38 | 1,52% | 4.863.444,00 |
| 03.10.2024 | 11,23 | 11,36 | 11,14 | 11,21 | -0,62% | 3.918.535,00 |
| 02.10.2024 | 11,37 | 11,41 | 11,18 | 11,28 | -0,88% | 5.735.643,00 |
| 01.10.2024 | 11,52 | 11,60 | 11,33 | 11,38 | -1,30% | 5.074.282,00 |
| 30.09.2024 | 11,41 | 11,56 | 11,36 | 11,53 | 0,44% | 5.648.990,00 |
| 27.09.2024 | 11,56 | 11,66 | 11,42 | 11,48 | -0,78% | 5.222.341,00 |
| 26.09.2024 | 11,80 | 11,93 | 11,50 | 11,57 | -1,70% | 7.934.310,00 |
| 25.09.2024 | 11,63 | 11,86 | 11,58 | 11,77 | 0,77% | 9.320.308,00 |
| 24.09.2024 | 11,87 | 11,90 | 11,45 | 11,68 | -1,85% | 13.069.438,00 |
| 23.09.2024 | 11,91 | 12,01 | 11,79 | 11,90 | -0,58% | 17.429.991,00 |
| 20.09.2024 | 11,89 | 12,04 | 11,78 | 11,97 | 0,59% | 36.823.348,00 |
| 19.09.2024 | 12,03 | 12,17 | 11,78 | 11,90 | -0,83% | 7.762.497,00 |
| 18.09.2024 | 12,30 | 12,38 | 11,93 | 12,00 | -0,41% | 14.911.817,00 |
| 17.09.2024 | 12,10 | 12,24 | 11,88 | 12,05 | 0,08% | 5.352.646,00 |
| 16.09.2024 | 11,95 | 12,11 | 11,81 | 12,04 | 0,84% | 5.506.160,00 |
| 13.09.2024 | 12,15 | 12,27 | 11,91 | 11,94 | -1,49% | 6.439.517,00 |
| 12.09.2024 | 12,34 | 12,39 | 12,11 | 12,12 | -2,10% | 4.059.379,00 |
| 11.09.2024 | 12,27 | 12,58 | 12,21 | 12,38 | 1,56% | 5.259.912,00 |
| 10.09.2024 | 12,51 | 12,77 | 12,16 | 12,19 | -2,48% | 7.430.961,00 |
| 09.09.2024 | 12,44 | 13,06 | 12,44 | 12,50 | 1,63% | 15.801.740,00 |
| 06.09.2024 | 12,18 | 12,42 | 11,99 | 12,30 | 0,90% | 5.071.029,00 |
| 05.09.2024 | 11,81 | 12,20 | 11,77 | 12,19 | 3,74% | 5.747.332,00 |
| 04.09.2024 | 11,69 | 11,87 | 11,50 | 11,75 | -0,17% | 4.028.839,00 |
| 03.09.2024 | 12,23 | 12,60 | 11,77 | 11,77 | -3,76% | 4.459.829,00 |
| 30.08.2024 | 12,21 | 12,29 | 11,98 | 12,23 | 1,75% | 5.081.470,00 |
| 29.08.2024 | 12,04 | 12,25 | 11,92 | 12,02 | 0,17% | 3.416.700,00 |
| 28.08.2024 | 11,79 | 12,10 | 11,76 | 12,00 | 1,27% | 4.872.325,00 |
| 27.08.2024 | 11,77 | 11,85 | 11,67 | 11,85 | 0,55% | 1.977.027,00 |
| 26.08.2024 | 11,89 | 11,93 | 11,74 | 11,79 | -0,80% | 2.418.437,00 |
| 23.08.2024 | 11,77 | 11,89 | 11,61 | 11,88 | 1,71% | 2.831.065,00 |
| 22.08.2024 | 11,85 | 11,85 | 11,60 | 11,68 | -0,93% | 3.292.453,00 |
| 21.08.2024 | 11,46 | 11,86 | 11,45 | 11,79 | 2,70% | 5.240.520,00 |
| 20.08.2024 | 11,47 | 11,54 | 11,41 | 11,48 | -0,09% | 4.198.913,00 |
| 19.08.2024 | 11,20 | 11,55 | 11,17 | 11,49 | 2,68% | 3.817.546,00 |
| 16.08.2024 | 11,27 | 11,35 | 11,12 | 11,19 | -1,10% | 3.011.165,00 |
| 15.08.2024 | 11,50 | 11,54 | 11,24 | 11,32 | -1,01% | 3.009.543,00 |
| 14.08.2024 | 11,38 | 11,53 | 11,21 | 11,43 | 0,62% | 4.481.136,00 |
| 13.08.2024 | 11,21 | 11,40 | 11,11 | 11,36 | 1,61% | 5.030.803,00 |
| 12.08.2024 | 11,15 | 11,19 | 10,84 | 11,18 | 0,54% | 3.922.426,00 |
| 09.08.2024 | 10,85 | 11,24 | 10,85 | 11,12 | 2,68% | 4.552.961,00 |
| 08.08.2024 | 10,60 | 10,94 | 10,05 | 10,83 | 6,49% | 5.840.636,00 |
| 07.08.2024 | 10,48 | 10,49 | 10,17 | 10,17 | -1,60% | 3.539.407,00 |
| 06.08.2024 | 10,37 | 10,48 | 10,18 | 10,34 | 0,34% | 3.677.238,00 |
| 05.08.2024 | 10,04 | 10,45 | 10,00 | 10,30 | -2,00% | 5.491.237,00 |
| 02.08.2024 | 10,47 | 10,57 | 10,28 | 10,51 | -1,04% | 3.760.085,00 |
| 01.08.2024 | 10,83 | 10,94 | 10,60 | 10,62 | -2,12% | 2.776.490,00 |
| 31.07.2024 | 10,76 | 11,00 | 10,65 | 10,85 | 1,59% | 3.250.542,00 |
| 30.07.2024 | 10,68 | 10,83 | 10,55 | 10,68 | 0,00% | 2.775.718,00 |