11,440€
-0,52%
Echtzeit-Aktienkurs ROIVANT SCIENCES
Bid:
Ask:
Aktienkurse zur ROIVANT SCIENCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 11,63 | 11,65 | 11,28 | 11,28 | -2,66% | - |
| 17.12.2024 | 11,55 | 11,64 | 11,35 | 11,59 | 0,70% | - |
| 16.12.2024 | 11,32 | 11,57 | 11,26 | 11,51 | 1,99% | 448,00 |
| 13.12.2024 | 11,41 | 11,43 | 11,18 | 11,29 | -0,62% | - |
| 12.12.2024 | 11,55 | 11,58 | 11,35 | 11,36 | -1,56% | - |
| 11.12.2024 | 11,47 | 11,68 | 11,46 | 11,54 | 0,48% | - |
| 10.12.2024 | 11,55 | 11,68 | 11,45 | 11,48 | -0,99% | - |
| 09.12.2024 | 11,76 | 11,77 | 11,49 | 11,60 | -0,77% | - |
| 06.12.2024 | 11,28 | 11,77 | 11,28 | 11,69 | 2,41% | - |
| 05.12.2024 | 11,43 | 11,59 | 11,33 | 11,41 | -0,91% | - |
| 04.12.2024 | 11,61 | 11,69 | 11,46 | 11,52 | -0,22% | - |
| 03.12.2024 | 12,17 | 12,18 | 11,36 | 11,54 | -2,86% | - |
| 02.12.2024 | 11,86 | 12,16 | 11,77 | 11,88 | -0,15% | - |
| 29.11.2024 | 12,00 | 12,15 | 11,38 | 11,90 | -0,87% | - |
| 28.11.2024 | 12,01 | 12,02 | 12,00 | 12,00 | -0,04% | - |
| 27.11.2024 | 12,18 | 12,18 | 11,89 | 12,01 | -0,95% | - |
| 26.11.2024 | 11,95 | 12,15 | 11,77 | 12,12 | 2,13% | - |
| 25.11.2024 | 12,08 | 12,37 | 11,81 | 11,87 | -1,40% | - |
| 22.11.2024 | 11,35 | 12,07 | 11,30 | 12,04 | 6,67% | - |
| 21.11.2024 | 10,95 | 11,46 | 10,81 | 11,29 | 3,36% | - |
| 20.11.2024 | 10,76 | 10,92 | 10,67 | 10,92 | 2,23% | - |
| 19.11.2024 | 10,59 | 10,71 | 10,43 | 10,68 | 1,42% | - |
| 18.11.2024 | 10,62 | 10,86 | 10,46 | 10,53 | -1,08% | - |
| 15.11.2024 | 11,03 | 11,19 | 10,58 | 10,65 | -3,81% | - |
| 14.11.2024 | 11,43 | 11,55 | 11,07 | 11,07 | -2,21% | - |
| 13.11.2024 | 11,17 | 11,68 | 10,92 | 11,32 | 3,24% | - |
| 12.11.2024 | 11,33 | 11,33 | 10,87 | 10,96 | -1,13% | - |
| 11.11.2024 | 11,14 | 11,41 | 11,06 | 11,09 | 0,08% | - |
| 08.11.2024 | 10,97 | 11,08 | 10,85 | 11,08 | 1,73% | - |
| 07.11.2024 | 11,00 | 11,01 | 10,79 | 10,89 | -0,48% | - |
| 06.11.2024 | 11,10 | 11,20 | 10,76 | 10,94 | 2,55% | - |
| 05.11.2024 | 10,66 | 10,68 | 10,46 | 10,67 | 0,61% | - |
| 04.11.2024 | 10,65 | 10,79 | 10,53 | 10,61 | -2,39% | - |
| 01.11.2024 | 10,67 | 10,87 | 10,64 | 10,87 | 1,66% | - |
| 31.10.2024 | 10,84 | 10,90 | 10,62 | 10,69 | -1,36% | - |
| 30.10.2024 | 10,74 | 10,88 | 10,60 | 10,84 | 0,34% | - |
| 29.10.2024 | 10,98 | 10,98 | 10,67 | 10,80 | -1,93% | - |
| 28.10.2024 | 11,14 | 11,19 | 10,93 | 11,01 | -0,16% | - |
| 25.10.2024 | 10,95 | 11,10 | 10,85 | 11,03 | 1,15% | - |
| 24.10.2024 | 10,80 | 10,90 | 10,66 | 10,90 | 1,23% | - |
| 23.10.2024 | 10,88 | 10,90 | 10,77 | 10,77 | -0,92% | - |
| 22.10.2024 | 10,77 | 10,88 | 10,63 | 10,87 | 1,12% | - |
| 21.10.2024 | 11,02 | 11,05 | 10,68 | 10,75 | -2,08% | - |
| 18.10.2024 | 11,03 | 11,07 | 10,89 | 10,98 | -0,23% | - |
| 17.10.2024 | 11,07 | 11,15 | 10,96 | 11,00 | -0,23% | - |
| 16.10.2024 | 10,95 | 11,09 | 10,88 | 11,03 | 1,01% | - |
| 15.10.2024 | 10,75 | 10,96 | 10,75 | 10,92 | 0,58% | - |
| 14.10.2024 | 10,93 | 10,98 | 10,73 | 10,86 | -0,30% | - |
| 11.10.2024 | 10,81 | 10,98 | 10,79 | 10,89 | 0,32% | - |
| 10.10.2024 | 10,57 | 10,87 | 10,44 | 10,85 | 3,12% | - |
| 09.10.2024 | 10,32 | 10,54 | 10,18 | 10,53 | 2,48% | - |
| 08.10.2024 | 10,26 | 10,35 | 10,19 | 10,27 | 0,46% | - |
| 07.10.2024 | 10,42 | 10,48 | 10,18 | 10,22 | -1,37% | - |
| 04.10.2024 | 10,25 | 10,42 | 10,24 | 10,37 | 2,02% | - |
| 03.10.2024 | 10,26 | 10,29 | 10,11 | 10,16 | -0,42% | - |
| 02.10.2024 | 10,32 | 10,35 | 10,15 | 10,20 | -0,65% | - |
| 01.10.2024 | 10,56 | 10,68 | 10,24 | 10,27 | -0,90% | - |
| 30.09.2024 | 10,34 | 10,37 | 10,15 | 10,36 | 0,73% | - |
| 27.09.2024 | 10,43 | 10,48 | 10,22 | 10,29 | -0,74% | - |
| 26.09.2024 | 10,65 | 10,93 | 10,29 | 10,37 | -1,99% | 50,00 |
| 25.09.2024 | 10,46 | 10,64 | 10,33 | 10,58 | 1,15% | - |
| 24.09.2024 | 10,76 | 10,77 | 10,28 | 10,46 | -2,32% | - |
| 23.09.2024 | 10,79 | 10,85 | 10,59 | 10,70 | -0,16% | - |
| 20.09.2024 | 10,72 | 10,78 | 10,57 | 10,72 | 0,52% | - |
| 19.09.2024 | 10,77 | 10,94 | 10,56 | 10,67 | -1,09% | - |
| 18.09.2024 | 10,90 | 11,32 | 10,75 | 10,78 | -0,58% | - |
| 17.09.2024 | 10,87 | 11,00 | 10,69 | 10,85 | 0,37% | - |
| 16.09.2024 | 10,81 | 11,02 | 10,61 | 10,81 | 0,30% | - |
| 13.09.2024 | 10,99 | 11,06 | 10,77 | 10,77 | -1,64% | - |
| 12.09.2024 | 11,31 | 11,33 | 10,95 | 10,95 | -2,58% | - |
| 11.09.2024 | 11,04 | 11,41 | 11,04 | 11,24 | 1,81% | - |
| 10.09.2024 | 11,35 | 11,58 | 11,03 | 11,04 | -2,45% | - |
| 09.09.2024 | 11,13 | 11,82 | 11,10 | 11,32 | 2,00% | - |
| 06.09.2024 | 11,03 | 11,24 | 10,82 | 11,10 | 1,05% | - |
| 05.09.2024 | 10,67 | 10,98 | 10,60 | 10,98 | 3,42% | - |
| 04.09.2024 | 10,66 | 10,83 | 10,41 | 10,62 | -0,42% | - |
| 03.09.2024 | 11,36 | 11,52 | 10,67 | 10,67 | -6,32% | - |
| 02.09.2024 | 11,35 | 11,39 | 11,35 | 11,39 | 2,96% | - |
| 30.08.2024 | 10,92 | 11,15 | 10,82 | 11,06 | 2,39% | - |
| 29.08.2024 | 10,85 | 11,06 | 10,75 | 10,80 | 0,14% | - |
| 28.08.2024 | 10,68 | 10,89 | 10,58 | 10,79 | 1,84% | - |
| 27.08.2024 | 10,60 | 10,66 | 10,46 | 10,59 | 0,38% | - |
| 26.08.2024 | 10,77 | 10,84 | 10,52 | 10,55 | -0,66% | - |
| 23.08.2024 | 10,57 | 10,64 | 10,38 | 10,62 | 1,05% | - |
| 22.08.2024 | 10,63 | 10,66 | 10,45 | 10,51 | -0,47% | - |
| 21.08.2024 | 10,39 | 10,64 | 10,16 | 10,56 | 2,28% | - |
| 20.08.2024 | 10,42 | 10,44 | 10,27 | 10,33 | -0,37% | - |
| 19.08.2024 | 10,18 | 10,41 | 10,08 | 10,36 | 2,05% | - |
| 16.08.2024 | 10,37 | 10,37 | 10,12 | 10,16 | -1,44% | - |
| 15.08.2024 | 10,45 | 10,60 | 10,25 | 10,30 | -0,77% | - |
| 14.08.2024 | 10,36 | 10,46 | 10,16 | 10,38 | 0,46% | - |
| 13.08.2024 | 10,29 | 10,36 | 10,14 | 10,34 | 1,10% | - |
| 12.08.2024 | 10,24 | 10,28 | 9,92 | 10,22 | 0,49% | - |
| 09.08.2024 | 9,99 | 10,29 | 9,89 | 10,17 | 2,49% | - |
| 08.08.2024 | 9,34 | 10,02 | 9,23 | 9,93 | 6,46% | - |
| 07.08.2024 | 9,58 | 9,63 | 9,32 | 9,32 | -1,39% | - |
| 06.08.2024 | 9,55 | 9,58 | 9,32 | 9,46 | 0,64% | - |
| 05.08.2024 | 9,57 | 9,65 | 9,03 | 9,40 | -2,40% | - |
| 02.08.2024 | 9,87 | 9,89 | 9,42 | 9,63 | -2,34% | - |
| 01.08.2024 | 10,10 | 10,13 | 9,83 | 9,86 | -1,80% | - |