9,482€
-4,24%
Echtzeit-Aktienkurs Roivant Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Roivant Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,88 | 9,91 | 9,45 | 9,45 | -3,70% | - |
| 08.05.2025 | 9,97 | 10,02 | 9,66 | 9,81 | -0,67% | - |
| 07.05.2025 | 9,83 | 9,93 | 9,76 | 9,88 | 1,60% | - |
| 06.05.2025 | 10,26 | 10,26 | 9,69 | 9,72 | -4,99% | - |
| 05.05.2025 | 10,12 | 10,31 | 10,01 | 10,23 | 0,76% | - |
| 02.05.2025 | 10,27 | 10,31 | 10,11 | 10,15 | -0,98% | 200,00 |
| 30.04.2025 | 9,97 | 10,30 | 9,85 | 10,25 | 3,41% | - |
| 29.04.2025 | 9,89 | 10,03 | 9,73 | 9,92 | 1,17% | - |
| 28.04.2025 | 9,68 | 9,84 | 9,63 | 9,80 | 1,16% | - |
| 25.04.2025 | 9,76 | 9,83 | 9,60 | 9,69 | 0,31% | - |
| 24.04.2025 | 9,48 | 9,67 | 9,36 | 9,66 | 2,01% | - |
| 23.04.2025 | 9,32 | 9,63 | 9,17 | 9,47 | 3,74% | - |
| 22.04.2025 | 8,74 | 9,18 | 8,71 | 9,13 | 2,30% | - |
| 17.04.2025 | 8,94 | 8,98 | 8,71 | 8,92 | 1,36% | - |
| 16.04.2025 | 8,82 | 8,93 | 8,67 | 8,80 | -1,23% | - |
| 15.04.2025 | 9,01 | 9,07 | 8,83 | 8,91 | -0,75% | - |
| 14.04.2025 | 8,75 | 9,03 | 8,72 | 8,98 | 3,12% | - |
| 11.04.2025 | 8,68 | 8,80 | 8,39 | 8,71 | 1,07% | - |
| 10.04.2025 | 9,06 | 9,09 | 8,26 | 8,62 | -4,50% | - |
| 09.04.2025 | 8,10 | 9,13 | 8,00 | 9,02 | 8,91% | - |
| 08.04.2025 | 8,63 | 8,86 | 8,21 | 8,28 | -2,29% | - |
| 07.04.2025 | 8,44 | 8,87 | 8,00 | 8,48 | -2,10% | - |
| 04.04.2025 | 9,06 | 9,10 | 8,59 | 8,66 | -4,48% | - |
| 03.04.2025 | 9,02 | 9,12 | 8,80 | 9,07 | -2,46% | - |
| 02.04.2025 | 9,17 | 9,35 | 9,04 | 9,29 | 1,74% | - |
| 01.04.2025 | 9,35 | 9,44 | 9,04 | 9,14 | -1,95% | - |
| 31.03.2025 | 9,63 | 9,64 | 9,17 | 9,32 | -3,25% | - |
| 28.03.2025 | 9,74 | 9,75 | 9,50 | 9,63 | -0,52% | - |
| 27.03.2025 | 9,79 | 9,80 | 9,59 | 9,68 | -0,33% | - |
| 26.03.2025 | 9,94 | 9,95 | 9,69 | 9,71 | -1,88% | - |
| 25.03.2025 | 10,06 | 10,08 | 9,82 | 9,90 | -1,31% | - |
| 24.03.2025 | 10,08 | 10,11 | 9,87 | 10,03 | 2,37% | - |
| 21.03.2025 | 10,12 | 10,14 | 9,75 | 9,80 | -1,58% | - |
| 20.03.2025 | 10,19 | 10,39 | 9,95 | 9,95 | -1,82% | - |
| 19.03.2025 | 9,83 | 10,51 | 9,31 | 10,14 | 5,02% | - |
| 18.03.2025 | 9,95 | 10,10 | 9,51 | 9,65 | 1,14% | - |
| 17.03.2025 | 9,80 | 10,03 | 9,54 | 9,55 | -1,31% | - |
| 14.03.2025 | 9,68 | 9,93 | 9,57 | 9,67 | 2,78% | - |
| 13.03.2025 | 9,77 | 9,92 | 9,41 | 9,41 | -1,28% | - |
| 12.03.2025 | 9,73 | 9,85 | 9,53 | 9,53 | -2,28% | - |
| 11.03.2025 | 9,63 | 9,78 | 9,39 | 9,75 | 1,10% | - |
| 10.03.2025 | 9,84 | 9,96 | 5,76 | 9,65 | -1,79% | - |
| 07.03.2025 | 9,86 | 9,96 | 9,72 | 9,82 | 0,01% | - |
| 06.03.2025 | 9,96 | 9,96 | 9,67 | 9,82 | -0,88% | - |
| 05.03.2025 | 9,81 | 9,96 | 9,61 | 9,91 | 1,92% | - |
| 04.03.2025 | 9,77 | 9,90 | 9,48 | 9,72 | 0,14% | - |
| 03.03.2025 | 10,38 | 10,39 | 9,70 | 9,71 | -6,36% | - |
| 28.02.2025 | 10,04 | 10,37 | 9,93 | 10,37 | 3,88% | - |
| 27.02.2025 | 10,19 | 10,32 | 9,98 | 9,98 | -1,21% | - |
| 26.02.2025 | 10,05 | 10,27 | 10,01 | 10,10 | 1,35% | - |
| 25.02.2025 | 10,10 | 10,13 | 9,86 | 9,97 | -0,79% | - |
| 24.02.2025 | 10,26 | 10,33 | 10,03 | 10,05 | -1,72% | - |
| 21.02.2025 | 10,27 | 10,36 | 10,11 | 10,22 | 0,20% | - |
| 20.02.2025 | 10,27 | 10,27 | 10,12 | 10,20 | -0,36% | - |
| 19.02.2025 | 10,27 | 10,41 | 10,20 | 10,24 | 0,22% | - |
| 18.02.2025 | 10,15 | 10,35 | 9,97 | 10,22 | 0,66% | - |
| 17.02.2025 | 10,13 | 10,16 | 10,12 | 10,15 | 0,92% | - |
| 14.02.2025 | 10,06 | 10,10 | 9,88 | 10,06 | 0,75% | - |
| 13.02.2025 | 10,20 | 10,23 | 9,90 | 9,98 | -0,68% | - |
| 12.02.2025 | 10,20 | 10,45 | 9,99 | 10,05 | -0,76% | - |
| 11.02.2025 | 10,50 | 10,51 | 10,13 | 10,13 | -3,03% | - |
| 10.02.2025 | 10,96 | 11,14 | 10,45 | 10,45 | -0,90% | - |
| 07.02.2025 | 10,52 | 10,68 | 10,44 | 10,54 | 0,76% | - |
| 06.02.2025 | 10,66 | 10,87 | 10,44 | 10,46 | -0,71% | - |
| 05.02.2025 | 10,45 | 10,62 | 10,39 | 10,54 | 0,96% | - |
| 04.02.2025 | 10,42 | 10,47 | 10,30 | 10,44 | 0,34% | - |
| 03.02.2025 | 10,69 | 10,81 | 10,39 | 10,40 | -3,12% | - |
| 31.01.2025 | 11,01 | 11,07 | 10,74 | 10,74 | -1,72% | - |
| 30.01.2025 | 10,75 | 10,95 | 10,60 | 10,92 | 2,13% | - |
| 29.01.2025 | 10,73 | 10,83 | 10,62 | 10,70 | 0,03% | - |
| 28.01.2025 | 10,69 | 10,89 | 10,55 | 10,69 | 0,54% | - |
| 27.01.2025 | 10,63 | 10,86 | 10,49 | 10,64 | -0,14% | - |
| 24.01.2025 | 10,76 | 10,78 | 10,55 | 10,65 | -1,16% | - |
| 23.01.2025 | 10,78 | 10,90 | 10,57 | 10,78 | 0,39% | - |
| 22.01.2025 | 10,88 | 10,89 | 10,65 | 10,73 | -0,74% | - |
| 21.01.2025 | 10,95 | 10,99 | 10,71 | 10,81 | -1,48% | - |
| 20.01.2025 | 10,95 | 11,06 | 10,88 | 10,98 | 1,08% | - |
| 17.01.2025 | 10,65 | 10,88 | 10,62 | 10,86 | 2,53% | - |
| 16.01.2025 | 10,82 | 10,90 | 10,59 | 10,59 | -1,56% | - |
| 15.01.2025 | 10,69 | 10,90 | 10,66 | 10,76 | 1,25% | - |
| 14.01.2025 | 10,54 | 10,93 | 10,53 | 10,63 | 1,05% | - |
| 13.01.2025 | 10,60 | 10,75 | 10,21 | 10,52 | 1,30% | - |
| 10.01.2025 | 10,52 | 11,03 | 10,36 | 10,38 | -1,38% | - |
| 09.01.2025 | 10,74 | 10,76 | 10,53 | 10,53 | -1,34% | - |
| 08.01.2025 | 11,20 | 11,36 | 10,67 | 10,67 | -4,26% | - |
| 07.01.2025 | 11,13 | 11,39 | 11,07 | 11,14 | 0,59% | - |
| 06.01.2025 | 11,72 | 11,72 | 11,03 | 11,08 | -2,38% | - |
| 03.01.2025 | 11,79 | 11,95 | 11,34 | 11,35 | -3,49% | - |
| 02.01.2025 | 11,46 | 11,87 | 11,45 | 11,76 | 3,78% | 2.000,00 |
| 30.12.2024 | 11,33 | 11,42 | 11,32 | 11,33 | 0,06% | - |
| 27.12.2024 | 11,50 | 11,55 | 11,28 | 11,32 | -1,45% | - |
| 23.12.2024 | 11,17 | 11,56 | 11,15 | 11,49 | 3,53% | - |
| 20.12.2024 | 11,14 | 11,19 | 10,96 | 11,10 | 0,00% | 20,00 |
| 19.12.2024 | 11,31 | 11,41 | 11,07 | 11,10 | -1,63% | - |
| 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% | - |