10,640$
-3,54%
Echtzeit-Aktienkurs Roivant Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Roivant Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,04 | 11,17 | 10,62 | 10,64 | -3,54% | 6.731.072,00 |
| 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% | 8.767.221,00 |
| 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% | 7.996.713,00 |
| 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% | 7.883.819,00 |
| 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% | 10.135.099,00 |
| 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% | 3.939.693,00 |
| 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 |
| 24.03.2025 | 10,80 | 10,91 | 10,66 | 10,83 | 0,37% | 6.971.307,00 |
| 21.03.2025 | 10,89 | 10,98 | 10,63 | 10,79 | -1,64% | 13.913.044,00 |
| 20.03.2025 | 10,94 | 11,26 | 10,77 | 10,97 | 0,27% | 13.423.543,00 |
| 19.03.2025 | 10,55 | 11,42 | 10,55 | 10,94 | 2,15% | 14.092.483,00 |
| 18.03.2025 | 10,83 | 10,86 | 10,61 | 10,71 | -1,29% | 3.635.028,00 |
| 17.03.2025 | 10,70 | 10,96 | 10,48 | 10,85 | 1,69% | 5.225.077,00 |
| 14.03.2025 | 10,52 | 10,80 | 10,43 | 10,67 | 2,40% | 6.031.420,00 |
| 13.03.2025 | 10,58 | 10,77 | 10,40 | 10,42 | -1,70% | 4.436.242,00 |
| 12.03.2025 | 10,59 | 10,69 | 10,48 | 10,60 | 0,47% | 6.372.467,00 |
| 11.03.2025 | 10,48 | 10,69 | 10,39 | 10,55 | -0,28% | 6.779.254,00 |
| 10.03.2025 | 10,47 | 10,81 | 10,47 | 10,58 | -0,61% | 5.222.753,00 |
| 07.03.2025 | 10,62 | 10,80 | 10,54 | 10,65 | 0,52% | 4.263.540,00 |
| 06.03.2025 | 10,64 | 10,72 | 10,49 | 10,59 | -1,03% | 3.347.609,00 |
| 05.03.2025 | 10,32 | 10,76 | 10,32 | 10,70 | 3,68% | 6.514.256,00 |
| 04.03.2025 | 10,12 | 10,49 | 9,96 | 10,32 | 1,47% | 6.208.013,00 |
| 03.03.2025 | 10,74 | 10,83 | 10,15 | 10,17 | -5,44% | 6.187.933,00 |
| 28.02.2025 | 10,33 | 10,76 | 10,33 | 10,76 | 3,66% | 5.926.573,00 |
| 27.02.2025 | 10,61 | 10,72 | 10,37 | 10,38 | -2,12% | 4.396.585,00 |
| 26.02.2025 | 10,56 | 10,79 | 10,48 | 10,60 | 1,10% | 5.083.094,00 |
| 25.02.2025 | 10,53 | 10,62 | 10,35 | 10,49 | -0,24% | 4.907.801,00 |
| 24.02.2025 | 10,66 | 10,72 | 10,49 | 10,51 | -1,73% | 3.578.833,00 |
| 21.02.2025 | 10,72 | 10,86 | 10,67 | 10,70 | -0,23% | 4.077.358,00 |
| 20.02.2025 | 10,66 | 10,79 | 10,62 | 10,72 | 0,47% | 3.935.540,00 |
| 19.02.2025 | 10,62 | 10,86 | 10,60 | 10,67 | -0,09% | 2.738.300,00 |
| 18.02.2025 | 10,56 | 10,82 | 10,55 | 10,68 | 1,14% | 3.871.823,00 |
| 14.02.2025 | 10,48 | 10,62 | 10,42 | 10,56 | 1,05% | 3.217.968,00 |
| 13.02.2025 | 10,39 | 10,51 | 10,33 | 10,45 | 0,10% | 4.834.026,00 |
| 12.02.2025 | 10,35 | 10,67 | 10,33 | 10,44 | -0,48% | 4.004.359,00 |
| 11.02.2025 | 10,76 | 10,77 | 10,49 | 10,49 | -2,78% | 5.775.467,00 |
| 10.02.2025 | 11,41 | 11,51 | 10,76 | 10,79 | -0,92% | 5.420.257,00 |
| 07.02.2025 | 10,83 | 11,09 | 10,82 | 10,89 | 0,18% | 5.632.266,00 |
| 06.02.2025 | 11,01 | 11,03 | 10,84 | 10,87 | -0,91% | 4.921.692,00 |
| 05.02.2025 | 10,92 | 11,06 | 10,87 | 10,97 | 1,20% | 2.988.521,00 |
| 04.02.2025 | 10,77 | 10,85 | 10,66 | 10,84 | 1,31% | 4.348.506,00 |
| 03.02.2025 | 10,93 | 10,98 | 10,70 | 10,70 | -3,86% | 4.224.261,00 |
| 31.01.2025 | 11,41 | 11,48 | 11,12 | 11,13 | -2,11% | 3.630.662,00 |
| 30.01.2025 | 11,18 | 11,42 | 11,18 | 11,37 | 2,16% | 2.460.093,00 |
| 29.01.2025 | 11,10 | 11,25 | 11,05 | 11,13 | -0,18% | 2.297.894,00 |
| 28.01.2025 | 11,19 | 11,22 | 11,01 | 11,15 | 0,09% | 2.292.285,00 |
| 27.01.2025 | 11,09 | 11,42 | 11,00 | 11,14 | -0,27% | 3.535.280,00 |
| 24.01.2025 | 11,16 | 11,30 | 11,09 | 11,17 | -0,36% | 4.837.797,00 |
| 23.01.2025 | 11,09 | 11,24 | 11,00 | 11,21 | 0,45% | 2.946.916,00 |
| 22.01.2025 | 11,30 | 11,37 | 11,08 | 11,16 | -0,98% | 3.433.413,00 |
| 21.01.2025 | 11,22 | 11,38 | 11,13 | 11,27 | 1,08% | 4.366.882,00 |
| 17.01.2025 | 10,94 | 11,22 | 10,90 | 11,15 | 2,39% | 4.002.058,00 |
| 16.01.2025 | 11,12 | 11,14 | 10,89 | 10,89 | -1,63% | 3.738.804,00 |
| 15.01.2025 | 11,09 | 11,26 | 10,99 | 11,07 | 1,19% | 3.609.574,00 |
| 14.01.2025 | 10,82 | 11,25 | 10,81 | 10,94 | 1,86% | 5.655.057,00 |
| 13.01.2025 | 10,60 | 10,77 | 10,42 | 10,74 | 1,03% | 6.278.001,00 |
| 10.01.2025 | 10,91 | 10,94 | 10,60 | 10,63 | -3,54% | 6.708.947,00 |
| 08.01.2025 | 11,40 | 11,50 | 10,99 | 11,02 | -4,34% | 4.979.197,00 |
| 07.01.2025 | 11,55 | 11,82 | 11,50 | 11,52 | 0,09% | 5.141.047,00 |
| 06.01.2025 | 11,68 | 11,75 | 11,46 | 11,51 | -1,54% | 4.323.497,00 |
| 03.01.2025 | 12,13 | 12,15 | 11,66 | 11,69 | -3,23% | 3.359.167,00 |
| 02.01.2025 | 11,90 | 12,20 | 11,82 | 12,08 | 2,11% | 4.794.087,00 |
| 31.12.2024 | 11,46 | 11,89 | 11,44 | 11,83 | 3,50% | 4.206.833,00 |
| 30.12.2024 | 11,78 | 11,78 | 11,37 | 11,43 | -3,14% | 3.943.334,00 |
| 27.12.2024 | 11,93 | 12,05 | 11,75 | 11,80 | -1,67% | 2.980.656,00 |
| 26.12.2024 | 11,98 | 12,07 | 11,88 | 12,00 | 0,00% | 3.298.276,00 |
| 24.12.2024 | 11,94 | 12,02 | 11,90 | 12,00 | 0,25% | 1.402.635,00 |
| 23.12.2024 | 11,66 | 12,02 | 11,64 | 11,97 | 3,46% | 7.910.236,00 |
| 20.12.2024 | 11,47 | 11,67 | 11,41 | 11,57 | 0,61% | 14.137.235,00 |
| 19.12.2024 | 11,72 | 11,78 | 11,48 | 11,50 | -1,71% | 7.267.926,00 |
| 18.12.2024 | 12,16 | 12,22 | 11,67 | 11,70 | -3,70% | 5.801.470,00 |
| 17.12.2024 | 12,00 | 12,21 | 11,91 | 12,15 | 0,41% | 3.825.718,00 |
| 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% | 4.576.242,00 |