Roivant Sciences Ltd. ROIV
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$36,57+0,07 (+0,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36,57 | +0,19 % | $36,77 | $36,96 | $36,23 | 5,28M |
| 2026-09-29 | $36,50 | -1,30 % | $37,03 | $37,35 | $35,75 | 6,59M |
| 2026-09-28 | $36,98 | +3,30 % | $35,65 | $37,24 | $35,28 | 6,97M |
| 2026-09-25 | $35,80 | -0,91 % | $35,98 | $36,19 | $35,51 | 6,76M |
| 2026-09-24 | $36,13 | -1,87 % | $36,64 | $36,75 | $35,90 | 5,66M |
| 2026-09-23 | $36,82 | -3,66 % | $38,00 | $38,47 | $36,78 | 9,27M |
| 2026-09-22 | $38,22 | -1,97 % | $38,73 | $39,17 | $38,11 | 6,75M |
| 2026-09-21 | $38,99 | -1,96 % | $39,02 | $39,90 | $38,72 | 5,62M |
| 2026-09-18 | $39,77 | -0,53 % | $40,11 | $40,71 | $39,72 | 32,20M |
| 2026-09-17 | $39,98 | +1,04 % | $40,44 | $40,97 | $39,50 | 7,60M |
| 2026-09-16 | $39,57 | +0,18 % | $39,77 | $40,44 | $39,17 | 6,18M |
| 2026-09-15 | $39,50 | -3,71 % | $41,14 | $41,14 | $39,22 | 8,10M |
| 2026-09-14 | $41,02 | +0,49 % | $40,64 | $41,60 | $40,44 | 7,59M |
| 2026-09-11 | $40,82 | -0,29 % | $41,22 | $41,83 | $40,51 | 5,96M |
| 2026-09-10 | $40,94 | -2,08 % | $41,26 | $41,40 | $40,22 | 6,53M |
| 2026-09-09 | $41,81 | +0,80 % | $41,39 | $42,28 | $41,08 | 11,15M |
| 2026-09-08 | $41,48 | +18,75 % | $39,98 | $42,50 | $38,41 | 24,66M |
| 2026-09-04 | $34,93 | +1,51 % | $34,20 | $35,15 | $33,88 | 5,24M |
| 2026-09-03 | $34,41 | +0,67 % | $34,35 | $34,43 | $33,67 | 6,86M |
| 2026-09-02 | $34,18 | -0,98 % | $34,64 | $35,04 | $33,43 | 6,20M |
| 2026-09-01 | $34,52 | -0,35 % | $34,64 | $34,95 | $34,26 | 6,91M |
| 2026-08-31 | $34,64 | -0,20 % | $34,83 | $35,34 | $34,01 | 39,47M |
| 2026-08-28 | $34,71 | -7,64 % | $37,01 | $37,13 | $34,69 | 8,77M |
| 2026-08-27 | $37,58 | +2,26 % | $36,85 | $37,81 | $36,50 | 4,92M |
| 2026-08-26 | $36,75 | +0,77 % | $36,92 | $36,93 | $36,32 | 5,26M |
| 2026-08-25 | $36,47 | +0,30 % | $36,82 | $37,29 | $36,31 | 4,48M |
| 2026-08-24 | $36,36 | +0,17 % | $36,22 | $36,57 | $35,71 | 5,12M |
| 2026-08-21 | $36,30 | -1,47 % | $37,03 | $37,18 | $36,22 | 6,19M |
| 2026-08-20 | $36,84 | -1,50 % | $36,91 | $37,55 | $36,68 | 3,13M |
| 2026-08-19 | $37,40 | +0,08 % | $37,83 | $37,97 | $36,75 | 5,81M |
| 2026-08-18 | $37,37 | +3,12 % | $35,91 | $37,46 | $35,86 | 6,41M |
| 2026-08-17 | $36,24 | +0,11 % | $36,22 | $37,19 | $35,65 | 7,73M |
| 2026-08-14 | $36,20 | -0,22 % | $36,13 | $36,49 | $35,87 | 4,53M |
| 2026-08-13 | $36,28 | +0,33 % | $36,70 | $36,70 | $35,78 | 6,03M |
| 2026-08-12 | $36,16 | +2,58 % | $35,22 | $36,50 | $35,22 | 4,99M |
| 2026-08-11 | $35,25 | -1,48 % | $36,00 | $36,00 | $34,56 | 5,84M |
| 2026-08-10 | $35,78 | -1,54 % | $36,05 | $36,78 | $35,68 | 7,94M |
| 2026-08-07 | $36,34 | +3,47 % | $35,88 | $36,44 | $35,62 | 6,74M |
| 2026-08-06 | $35,12 | +1,50 % | $33,11 | $35,37 | $33,11 | 8,25M |
| 2026-08-05 | $34,60 | +0,03 % | $34,89 | $35,56 | $34,35 | 5,86M |
| 2026-08-04 | $34,59 | +3,81 % | $33,74 | $34,70 | $33,45 | 5,88M |
| 2026-08-03 | $33,32 | -1,74 % | $33,22 | $33,43 | $32,47 | 5,99M |
| 2026-07-31 | $33,91 | -1,77 % | $34,28 | $34,50 | $33,54 | 5,40M |
| 2026-07-30 | $34,52 | +5,02 % | $33,39 | $34,54 | $33,01 | 4,56M |
| 2026-07-29 | $32,87 | -2,87 % | $33,85 | $34,30 | $32,83 | 4,82M |
| 2026-07-28 | $33,84 | -2,53 % | $34,62 | $34,83 | $33,50 | 4,40M |
| 2026-07-27 | $34,72 | -0,83 % | $35,13 | $35,58 | $34,59 | 4,27M |
| 2026-07-24 | $35,01 | -0,26 % | $35,23 | $35,59 | $34,79 | 4,04M |
| 2026-07-23 | $35,10 | +0,54 % | $34,46 | $35,69 | $34,14 | 4,25M |
| 2026-07-22 | $34,91 | -0,14 % | $34,65 | $35,13 | $34,55 | 3,40M |
| 2026-07-21 | $34,96 | +2,67 % | $34,14 | $35,24 | $34,02 | 4,73M |
| 2026-07-20 | $34,05 | -1,33 % | $34,74 | $35,09 | $33,96 | 6,01M |
| 2026-07-17 | $34,51 | +1,71 % | $33,75 | $34,83 | $33,56 | 3,83M |
| 2026-07-16 | $33,93 | -2,75 % | $34,54 | $34,74 | $33,68 | 3,99M |
| 2026-07-15 | $34,89 | -0,06 % | $34,59 | $35,07 | $34,34 | 2,56M |
| 2026-07-14 | $34,91 | +1,16 % | $34,51 | $35,13 | $34,29 | 4,05M |
| 2026-07-13 | $34,51 | -4,06 % | $35,34 | $35,62 | $34,38 | 4,77M |
| 2026-07-10 | $35,97 | -2,28 % | $36,81 | $37,00 | $35,27 | 6,24M |
| 2026-07-09 | $36,81 | +2,00 % | $36,09 | $36,90 | $36,09 | 5,40M |
| 2026-07-08 | $36,09 | -0,61 % | $36,15 | $36,63 | $35,41 | 4,27M |
| 2026-07-07 | $36,31 | +2,60 % | $35,61 | $36,49 | $35,07 | 6,07M |
| 2026-07-06 | $35,39 | +0,74 % | $35,01 | $35,72 | $34,83 | 5,98M |
| 2026-07-02 | $35,13 | +0,29 % | $35,35 | $35,45 | $34,58 | 5,08M |
| 2026-07-01 | $35,03 | -1,02 % | $35,75 | $35,84 | $34,58 | 4,37M |
| 2026-06-30 | $35,39 | +1,90 % | $34,78 | $35,90 | $34,76 | 6,16M |
| 2026-06-29 | $34,73 | +1,94 % | $33,85 | $34,83 | $33,61 | 6,38M |
| 2026-06-26 | $34,07 | +0,15 % | $34,06 | $34,45 | $33,72 | 12,41M |
| 2026-06-25 | $34,02 | +0,03 % | $34,00 | $34,68 | $33,87 | 9,80M |
| 2026-06-24 | $34,01 | +5,59 % | $32,25 | $34,51 | $32,00 | 10,30M |
| 2026-06-23 | $32,21 | +3,07 % | $31,05 | $32,80 | $30,70 | 7,37M |
| 2026-06-22 | $31,25 | -0,57 % | $31,64 | $31,99 | $31,15 | 6,88M |
| 2026-06-18 | $31,43 | +0,74 % | $31,74 | $32,11 | $30,57 | 8,26M |
| 2026-06-17 | $31,20 | +2,60 % | $30,54 | $31,52 | $30,50 | 7,85M |
| 2026-06-16 | $30,41 | +1,27 % | $30,03 | $30,57 | $29,58 | 3,89M |
| 2026-06-15 | $30,03 | -0,03 % | $30,17 | $30,36 | $29,78 | 3,99M |
| 2026-06-12 | $30,04 | +1,04 % | $30,00 | $30,61 | $29,87 | 5,30M |
| 2026-06-11 | $29,73 | +4,65 % | $28,64 | $29,76 | $28,51 | 4,51M |
| 2026-06-10 | $28,41 | -2,20 % | $28,86 | $29,39 | $28,32 | 4,27M |
| 2026-06-09 | $29,05 | +1,97 % | $28,92 | $29,31 | $28,31 | 3,49M |
| 2026-06-08 | $28,49 | -0,31 % | $28,51 | $28,98 | $28,28 | 6,07M |
| 2026-06-05 | $28,58 | -3,22 % | $29,51 | $29,64 | $28,56 | 4,64M |
| 2026-06-04 | $29,53 | +2,89 % | $28,87 | $29,64 | $28,71 | 4,24M |
| 2026-06-03 | $28,70 | +1,59 % | $28,29 | $28,80 | $28,18 | 3,61M |
| 2026-06-02 | $28,25 | -2,89 % | $28,71 | $28,87 | $27,92 | 5,07M |
| 2026-06-01 | $29,09 | -3,00 % | $29,16 | $29,59 | $29,07 | 4,12M |
| 2026-05-29 | $29,99 | +0,37 % | $30,30 | $30,42 | $29,65 | 7,74M |
| 2026-05-28 | $29,88 | +1,01 % | $29,53 | $30,01 | $29,16 | 6,29M |
| 2026-05-27 | $29,58 | -0,29 % | $29,47 | $29,61 | $29,03 | 6,70M |
| 2026-05-26 | $29,67 | -0,98 % | $29,98 | $30,35 | $29,31 | 7,29M |
| 2026-05-22 | $29,96 | -2,98 % | $30,75 | $30,86 | $29,88 | 5,87M |