11,850$
0,85%
Echtzeit-Aktienkurs ROIVANT SCIENCES
Bid:
Ask:
Aktienkurse zur ROIVANT SCIENCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 10,94 | 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 |
| 08.05.2025 | 11,16 | 11,25 | 10,90 | 11,03 | -1,25% | 5.786.134,00 |
| 07.05.2025 | 11,15 | 11,27 | 11,09 | 11,17 | 0,99% | 4.208.158,00 |
| 06.05.2025 | 11,50 | 11,54 | 11,02 | 11,06 | -4,41% | 7.175.759,00 |
| 05.05.2025 | 11,40 | 11,65 | 11,36 | 11,57 | 0,78% | 4.932.338,00 |
| 02.05.2025 | 11,67 | 11,74 | 11,46 | 11,48 | -0,86% | 8.767.570,00 |
| 01.05.2025 | 11,62 | 11,77 | 11,50 | 11,58 | -0,22% | 8.584.907,00 |
| 30.04.2025 | 11,25 | 11,69 | 11,24 | 11,61 | 2,79% | 6.873.355,00 |
| 29.04.2025 | 11,17 | 11,40 | 11,09 | 11,29 | 0,89% | 5.273.288,00 |
| 28.04.2025 | 11,05 | 11,22 | 11,01 | 11,19 | 1,63% | 8.301.257,00 |
| 25.04.2025 | 10,91 | 11,18 | 10,88 | 11,01 | 0,09% | 8.016.595,00 |
| 24.04.2025 | 10,80 | 11,03 | 10,77 | 11,00 | 2,52% | 4.542.090,00 |
| 23.04.2025 | 10,62 | 10,94 | 10,58 | 10,73 | 2,98% | 7.756.329,00 |
| 22.04.2025 | 10,25 | 10,49 | 10,18 | 10,42 | 3,78% | 6.333.420,00 |
| 21.04.2025 | 10,15 | 10,33 | 10,01 | 10,04 | -1,08% | 5.269.836,00 |
| 17.04.2025 | 10,05 | 10,22 | 10,01 | 10,15 | 1,30% | 2.625.469,00 |
| 16.04.2025 | 10,08 | 10,09 | 9,90 | 10,02 | -0,40% | 4.706.603,00 |
| 15.04.2025 | 10,21 | 10,25 | 9,96 | 10,06 | -1,28% | 5.943.988,00 |
| 14.04.2025 | 10,09 | 10,26 | 9,87 | 10,19 | 3,35% | 7.024.231,00 |
| 11.04.2025 | 9,69 | 9,96 | 9,57 | 9,86 | 2,18% | 7.898.354,00 |
| 10.04.2025 | 9,63 | 9,77 | 9,24 | 9,65 | -2,23% | 7.179.211,00 |
| 09.04.2025 | 8,91 | 10,00 | 8,91 | 9,87 | 8,70% | 9.657.977,00 |
| 08.04.2025 | 9,54 | 9,66 | 8,99 | 9,08 | -2,05% | 7.150.071,00 |
| 07.04.2025 | 9,11 | 9,72 | 8,73 | 9,27 | -2,01% | 14.067.298,00 |
| 04.04.2025 | 9,82 | 9,91 | 9,42 | 9,46 | -5,40% | 10.135.943,00 |
| 03.04.2025 | 9,80 | 10,06 | 9,79 | 10,00 | -0,79% | 10.423.764,00 |
| 02.04.2025 | 9,80 | 10,14 | 9,77 | 10,08 | 2,34% | 11.414.852,00 |
| 01.04.2025 | 10,09 | 10,15 | 9,76 | 9,85 | -2,33% | 8.792.532,00 |
| 31.03.2025 | 10,18 | 10,22 | 9,92 | 10,09 | -2,84% | 7.326.703,00 |
| 28.03.2025 | 10,48 | 10,53 | 10,30 | 10,38 | -0,95% | 3.942.656,00 |
| 27.03.2025 | 10,41 | 10,57 | 10,33 | 10,48 | 0,38% | 5.486.314,00 |
| 26.03.2025 | 10,70 | 10,70 | 10,42 | 10,44 | -2,16% | 5.686.582,00 |
| 25.03.2025 | 10,90 | 10,91 | 10,60 | 10,67 | -1,48% | 6.574.906,00 |