3,880$
-3,24%
Echtzeit-Aktienkurs Inventiva SA
Bid:
Ask:
Aktienkurse zur Inventiva SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,98 | 4,11 | 3,87 | 3,88 | -3,24% | 2.503.711,00 |
| 11.11.2026 | 3,88 | 4,06 | 3,80 | 4,01 | 1,52% | 2.372.013,00 |
| 10.11.2026 | 3,80 | 3,99 | 3,77 | 3,95 | 2,86% | 2.263.569,00 |
| 09.11.2026 | 3,81 | 3,90 | 3,69 | 3,84 | 1,05% | 1.572.882,00 |
| 06.11.2026 | 3,63 | 3,83 | 3,60 | 3,80 | 4,68% | 2.220.601,00 |
| 05.11.2026 | 3,96 | 3,96 | 3,62 | 3,63 | -6,20% | 2.535.444,00 |
| 04.11.2026 | 4,18 | 4,27 | 3,86 | 3,87 | -3,97% | 1.578.939,00 |
| 03.11.2026 | 3,80 | 4,17 | 3,78 | 4,03 | 5,22% | 4.069.576,00 |
| 02.11.2026 | 3,62 | 3,99 | 3,55 | 3,83 | 4,93% | 3.248.992,00 |
| 30.10.2026 | 3,69 | 3,76 | 3,59 | 3,65 | -2,14% | 1.730.070,00 |
| 29.10.2026 | 3,75 | 3,86 | 3,68 | 3,73 | 0,54% | 1.435.325,00 |
| 28.10.2026 | 3,69 | 3,77 | 3,65 | 3,71 | 0,68% | 946.949,00 |
| 27.10.2026 | 3,77 | 3,86 | 3,63 | 3,69 | 0,68% | 1.782.684,00 |
| 26.10.2026 | 3,67 | 3,87 | 3,64 | 3,66 | -1,35% | 3.332.165,00 |
| 23.10.2026 | 3,53 | 3,76 | 3,47 | 3,71 | 3,06% | 4.712.826,00 |
| 22.10.2026 | 3,40 | 3,63 | 3,40 | 3,60 | 1,41% | 2.399.497,00 |
| 21.10.2026 | 3,25 | 3,73 | 3,25 | 3,55 | 8,90% | 5.245.725,00 |
| 20.10.2026 | 3,00 | 3,36 | 3,00 | 3,26 | 9,40% | 2.638.052,00 |
| 19.10.2026 | 3,00 | 3,09 | 2,95 | 2,98 | 1,36% | 3.953.488,00 |
| 16.10.2026 | 3,14 | 3,14 | 2,91 | 2,94 | -5,47% | 4.854.757,00 |
| 15.10.2026 | 2,98 | 3,18 | 2,94 | 3,11 | 8,36% | 2.911.747,00 |
| 14.10.2026 | 2,87 | 2,96 | 2,82 | 2,87 | 0,00% | 3.150.656,00 |
| 13.10.2026 | 3,02 | 3,04 | 2,87 | 2,87 | -8,01% | 2.508.321,00 |
| 12.10.2026 | 3,25 | 3,27 | 3,10 | 3,12 | -1,27% | 3.266.080,00 |
| 09.10.2026 | 3,35 | 3,35 | 3,15 | 3,16 | -4,82% | 2.788.807,00 |
| 08.10.2026 | 3,34 | 3,39 | 3,16 | 3,32 | -1,34% | 2.173.254,00 |
| 07.10.2026 | 3,46 | 3,46 | 3,28 | 3,37 | -2,75% | 2.403.603,00 |
| 06.10.2026 | 3,53 | 3,54 | 3,29 | 3,46 | -0,57% | 2.200.398,00 |
| 05.10.2026 | 3,52 | 3,53 | 3,39 | 3,48 | -2,25% | 1.701.579,00 |
| 02.10.2026 | 3,57 | 3,64 | 3,46 | 3,56 | 2,89% | 4.886.118,00 |
| 01.10.2026 | 3,38 | 3,76 | 3,36 | 3,46 | -6,23% | 5.325.132,00 |
| 30.09.2026 | 3,51 | 3,93 | 3,46 | 3,69 | 12,16% | 4.802.651,00 |
| 29.09.2026 | 3,49 | 3,54 | 3,27 | 3,29 | -6,80% | 3.832.565,00 |
| 28.09.2026 | 3,27 | 3,62 | 3,21 | 3,53 | 4,75% | 3.484.273,00 |
| 25.09.2026 | 3,20 | 3,43 | 3,16 | 3,37 | 3,37% | 2.998.642,00 |
| 24.09.2026 | 3,38 | 3,38 | 3,11 | 3,26 | -5,51% | 2.370.670,00 |
| 23.09.2026 | 3,58 | 3,58 | 3,40 | 3,45 | -5,48% | 2.133.042,00 |
| 22.09.2026 | 3,56 | 3,68 | 3,48 | 3,65 | 0,00% | 2.556.229,00 |
| 21.09.2026 | 3,70 | 3,70 | 3,57 | 3,65 | -3,44% | 1.369.124,00 |
| 18.09.2026 | 3,79 | 3,82 | 3,66 | 3,78 | 0,80% | 1.045.553,00 |
| 17.09.2026 | 3,76 | 3,84 | 3,68 | 3,75 | -1,06% | 1.811.255,00 |
| 16.09.2026 | 3,88 | 3,95 | 3,68 | 3,79 | -1,81% | 2.219.651,00 |
| 15.09.2026 | 3,90 | 4,03 | 3,72 | 3,86 | -0,52% | 2.634.776,00 |
| 14.09.2026 | 3,89 | 4,02 | 3,80 | 3,88 | -3,48% | 1.493.404,00 |
| 11.09.2026 | 4,26 | 4,26 | 3,91 | 4,02 | -2,90% | 1.713.180,00 |
| 10.09.2026 | 4,41 | 4,41 | 4,13 | 4,14 | -6,97% | 808.222,00 |
| 09.09.2026 | 4,66 | 4,66 | 4,28 | 4,45 | -4,71% | 1.976.173,00 |
| 08.09.2026 | 4,67 | 4,80 | 4,57 | 4,67 | -2,30% | 1.396.242,00 |