24,118€
-1,67%
Echtzeit-Aktienkurs ROIVANT SCIENCES
Bid:
Ask:
Aktienkurse zur ROIVANT SCIENCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,28 | 24,74 | 23,98 | 24,23 | 0,04% | - |
| 04.05.2026 | 23,83 | 24,28 | 23,54 | 24,22 | -0,43% | 2.105,00 |
| 30.04.2026 | 23,34 | 24,44 | 23,34 | 24,33 | 3,28% | - |
| 29.04.2026 | 23,78 | 23,90 | 23,48 | 23,56 | -0,69% | 15,00 |
| 28.04.2026 | 23,79 | 24,42 | 23,67 | 23,72 | -0,20% | - |
| 27.04.2026 | 23,35 | 24,15 | 23,23 | 23,77 | 1,71% | - |
| 24.04.2026 | 24,07 | 24,20 | 23,10 | 23,37 | -3,00% | 10.794,00 |
| 23.04.2026 | 24,65 | 25,16 | 23,90 | 24,09 | -3,25% | 464,00 |
| 22.04.2026 | 25,06 | 25,22 | 24,53 | 24,90 | -0,30% | 58,00 |
| 21.04.2026 | 24,91 | 25,00 | 24,39 | 24,97 | 1,21% | 33,00 |
| 20.04.2026 | 25,14 | 25,40 | 24,56 | 24,68 | -2,60% | - |
| 17.04.2026 | 24,89 | 25,58 | 24,52 | 25,33 | 2,24% | 432,00 |
| 16.04.2026 | 24,95 | 25,16 | 24,59 | 24,78 | -0,53% | 1.680,00 |
| 15.04.2026 | 24,80 | 25,02 | 24,46 | 24,91 | 0,88% | - |
| 14.04.2026 | 24,72 | 25,16 | 24,34 | 24,69 | 0,39% | 536,00 |
| 13.04.2026 | 24,12 | 24,93 | 23,98 | 24,60 | 1,83% | - |
| 10.04.2026 | 24,30 | 24,38 | 23,85 | 24,16 | -0,66% | - |
| 09.04.2026 | 24,12 | 24,59 | 23,91 | 24,32 | 0,59% | - |
| 08.04.2026 | 24,39 | 24,46 | 24,08 | 24,17 | 1,05% | 87,00 |
| 07.04.2026 | 24,08 | 24,23 | 23,68 | 23,92 | -2,61% | 24,00 |
| 02.04.2026 | 23,85 | 24,69 | 23,35 | 24,57 | 2,29% | 1.600,00 |
| 01.04.2026 | 24,01 | 24,45 | 23,88 | 24,02 | 0,59% | 182,00 |
| 31.03.2026 | 23,22 | 24,39 | 23,01 | 23,87 | 3,62% | 5.892,00 |
| 30.03.2026 | 23,09 | 23,32 | 22,66 | 23,04 | 0,21% | 14,00 |
| 27.03.2026 | 23,88 | 23,94 | 22,99 | 22,99 | -2,98% | 55,00 |
| 26.03.2026 | 23,57 | 24,12 | 23,32 | 23,70 | 0,10% | - |
| 25.03.2026 | 23,23 | 24,15 | 23,09 | 23,67 | 1,89% | 1.440,00 |
| 24.03.2026 | 24,08 | 24,17 | 22,95 | 23,23 | -3,19% | 2.080,00 |
| 23.03.2026 | 23,98 | 24,46 | 23,81 | 24,00 | 0,08% | 14,00 |
| 20.03.2026 | 24,16 | 24,37 | 23,44 | 23,98 | -0,39% | 4.212,00 |
| 19.03.2026 | 24,21 | 24,35 | 23,53 | 24,08 | -0,57% | - |
| 18.03.2026 | 24,67 | 24,74 | 24,02 | 24,21 | -1,29% | 1.471,00 |
| 17.03.2026 | 24,38 | 24,68 | 24,29 | 24,53 | -0,22% | - |
| 16.03.2026 | 24,57 | 25,21 | 24,33 | 24,58 | 0,07% | 867,00 |
| 13.03.2026 | 24,85 | 25,44 | 24,46 | 24,57 | -1,00% | - |
| 12.03.2026 | 25,54 | 25,68 | 24,56 | 24,81 | -3,05% | 1.370,00 |
| 11.03.2026 | 25,56 | 26,18 | 25,26 | 25,59 | -0,10% | - |
| 10.03.2026 | 25,38 | 26,02 | 25,08 | 25,62 | 1,05% | 180,00 |
| 09.03.2026 | 24,71 | 25,62 | 24,57 | 25,35 | 2,33% | 1.580,00 |
| 06.03.2026 | 25,64 | 25,84 | 24,41 | 24,78 | -3,20% | 1.506,00 |
| 05.03.2026 | 25,57 | 25,87 | 25,09 | 25,60 | 0,89% | 1.468,00 |
| 04.03.2026 | 23,89 | 25,63 | 23,87 | 25,37 | 4,99% | 856,00 |
| 03.03.2026 | 23,95 | 25,26 | 23,33 | 24,17 | 0,63% | 5.932,00 |
| 02.03.2026 | 24,48 | 24,67 | 23,98 | 24,01 | -1,91% | 991,00 |
| 27.02.2026 | 24,13 | 24,52 | 23,86 | 24,48 | 1,48% | 20,00 |
| 26.02.2026 | 24,39 | 24,40 | 23,70 | 24,12 | -0,72% | 334,00 |
| 25.02.2026 | 24,09 | 24,76 | 23,85 | 24,30 | 1,21% | 476,00 |
| 24.02.2026 | 23,57 | 24,14 | 23,32 | 24,01 | 1,98% | 997,00 |
| 23.02.2026 | 22,87 | 23,59 | 22,79 | 23,54 | 2,16% | 352,00 |
| 20.02.2026 | 23,45 | 23,50 | 22,64 | 23,05 | -1,34% | 157,00 |
| 19.02.2026 | 23,33 | 23,50 | 22,99 | 23,36 | 0,11% | - |
| 18.02.2026 | 22,89 | 23,61 | 22,70 | 23,33 | 2,11% | 974,00 |
| 17.02.2026 | 22,26 | 23,00 | 22,26 | 22,85 | 2,49% | 5.153,00 |
| 16.02.2026 | 22,30 | 22,35 | 22,25 | 22,30 | -0,11% | 15,00 |
| 13.02.2026 | 22,51 | 22,61 | 22,11 | 22,32 | -1,13% | 4.214,00 |
| 12.02.2026 | 22,60 | 22,80 | 22,25 | 22,58 | -0,02% | 58,00 |
| 11.02.2026 | 22,99 | 23,34 | 22,18 | 22,58 | -1,85% | 431,00 |
| 10.02.2026 | 23,25 | 23,52 | 22,65 | 23,01 | -1,01% | 132,00 |
| 09.02.2026 | 21,80 | 23,25 | 21,45 | 23,24 | 6,26% | 420,00 |
| 06.02.2026 | 18,36 | 21,90 | 17,93 | 21,87 | 22,38% | 7.288,00 |
| 05.02.2026 | 18,34 | 18,59 | 17,81 | 17,87 | -2,53% | 176,00 |
| 04.02.2026 | 18,58 | 18,69 | 18,04 | 18,33 | -1,41% | - |
| 03.02.2026 | 18,56 | 18,83 | 18,37 | 18,60 | 0,00% | 600,00 |
| 02.02.2026 | 18,24 | 19,09 | 17,82 | 18,60 | 1,93% | 805,00 |
| 30.01.2026 | 18,47 | 18,47 | 18,08 | 18,24 | -0,80% | - |
| 29.01.2026 | 18,28 | 18,55 | 18,19 | 18,39 | 0,33% | 3.474,00 |
| 28.01.2026 | 18,75 | 18,96 | 18,29 | 18,33 | -1,98% | - |
| 27.01.2026 | 19,09 | 19,32 | 18,64 | 18,70 | -1,58% | - |
| 26.01.2026 | 19,04 | 19,32 | 18,56 | 19,00 | -0,45% | 4.345,00 |
| 23.01.2026 | 19,58 | 19,93 | 19,08 | 19,09 | -2,37% | 32.510,00 |
| 22.01.2026 | 19,67 | 19,82 | 19,17 | 19,55 | -0,64% | 655,00 |
| 21.01.2026 | 19,60 | 19,78 | 19,49 | 19,67 | 0,40% | - |
| 20.01.2026 | 19,67 | 19,67 | 19,16 | 19,60 | -0,71% | - |
| 19.01.2026 | 19,83 | 19,86 | 19,54 | 19,74 | -1,35% | 1.650,00 |
| 16.01.2026 | 19,99 | 20,18 | 19,11 | 20,01 | -0,26% | 1.180,00 |
| 15.01.2026 | 20,47 | 20,68 | 20,06 | 20,06 | -1,92% | - |
| 14.01.2026 | 20,12 | 20,47 | 19,91 | 20,45 | 1,55% | 540,00 |
| 13.01.2026 | 18,98 | 20,23 | 18,95 | 20,14 | 6,08% | 184,00 |
| 12.01.2026 | 18,81 | 19,11 | 18,47 | 18,98 | 0,57% | - |
| 09.01.2026 | 18,69 | 19,38 | 18,59 | 18,88 | 1,11% | - |
| 08.01.2026 | 18,55 | 18,90 | 18,28 | 18,67 | -0,78% | 146,00 |
| 07.01.2026 | 18,39 | 18,94 | 18,11 | 18,82 | 1,79% | 2.434,00 |
| 06.01.2026 | 18,15 | 18,68 | 18,07 | 18,49 | 1,71% | 498,00 |
| 05.01.2026 | 19,06 | 19,06 | 17,73 | 18,18 | -2,82% | 485,00 |
| 02.01.2026 | 18,53 | 18,94 | 18,33 | 18,70 | 1,37% | 1.817,00 |
| 30.12.2025 | 18,44 | 18,53 | 17,96 | 18,45 | 0,08% | 426,00 |
| 29.12.2025 | 19,14 | 19,23 | 18,40 | 18,44 | -3,13% | 1.938,00 |
| 23.12.2025 | 19,29 | 19,44 | 18,82 | 19,03 | -1,24% | - |
| 22.12.2025 | 19,11 | 19,36 | 18,86 | 19,27 | 0,76% | 1.718,00 |
| 19.12.2025 | 18,49 | 19,26 | 18,48 | 19,12 | 3,42% | - |
| 18.12.2025 | 19,24 | 19,81 | 18,49 | 18,49 | -4,41% | 2.592,00 |
| 17.12.2025 | 19,59 | 20,30 | 19,33 | 19,34 | -1,23% | 2.912,00 |
| 16.12.2025 | 18,86 | 19,75 | 18,36 | 19,58 | 5,13% | 225,00 |
| 15.12.2025 | 18,86 | 19,37 | 18,39 | 18,63 | -1,05% | 1.605,00 |
| 12.12.2025 | 18,32 | 19,11 | 18,23 | 18,83 | 2,76% | 1.010,00 |
| 11.12.2025 | 17,32 | 18,75 | 17,23 | 18,32 | 5,88% | - |
| 10.12.2025 | 17,55 | 17,66 | 17,27 | 17,30 | -1,40% | 300,00 |
| 09.12.2025 | 18,02 | 18,20 | 17,54 | 17,55 | -2,69% | - |
| 08.12.2025 | 18,01 | 18,44 | 17,97 | 18,03 | 0,19% | 701,00 |
| 05.12.2025 | 18,22 | 18,43 | 17,91 | 18,00 | -1,08% | 302,00 |