6,095$
3,13%
Echtzeit-Aktienkurs Inventiva S.A. (ADS)
Bid:
Ask:
Aktienkurse zur Inventiva S.A. (ADS) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,87 | 6,07 | 5,87 | 5,91 | 1,55% | 55.164,00 |
| 30.09.2025 | 5,69 | 5,89 | 5,59 | 5,82 | -0,85% | 18.884,00 |
| 29.09.2025 | 5,96 | 6,18 | 5,85 | 5,87 | -2,98% | 120.121,00 |
| 26.09.2025 | 5,84 | 6,12 | 5,77 | 6,05 | 0,67% | 27.263,00 |
| 25.09.2025 | 6,04 | 6,04 | 5,83 | 6,01 | 8,88% | 56.794,00 |
| 24.09.2025 | 5,73 | 5,76 | 5,52 | 5,52 | -2,65% | 52.638,00 |
| 23.09.2025 | 5,73 | 5,86 | 5,59 | 5,67 | -5,81% | 71.322,00 |
| 22.09.2025 | 5,53 | 6,13 | 5,50 | 6,02 | 6,55% | 83.125,00 |
| 19.09.2025 | 5,39 | 5,93 | 5,39 | 5,65 | 3,67% | 63.229,00 |
| 18.09.2025 | 5,44 | 5,63 | 5,32 | 5,45 | 3,24% | 52.194,00 |
| 17.09.2025 | 5,27 | 5,31 | 5,15 | 5,28 | -0,77% | 25.417,00 |
| 16.09.2025 | 5,30 | 5,41 | 5,30 | 5,32 | 0,19% | 6.582,00 |
| 15.09.2025 | 5,50 | 5,57 | 5,31 | 5,31 | -5,35% | 27.455,00 |
| 12.09.2025 | 5,44 | 5,76 | 5,36 | 5,61 | -2,77% | 128.196,00 |
| 11.09.2025 | 5,65 | 5,78 | 5,54 | 5,77 | 4,34% | 43.447,00 |
| 10.09.2025 | 5,64 | 5,65 | 5,42 | 5,53 | 3,17% | 32.848,00 |
| 09.09.2025 | 5,45 | 5,50 | 5,31 | 5,36 | -0,19% | 46.791,00 |
| 08.09.2025 | 5,38 | 5,50 | 5,27 | 5,37 | -3,59% | 55.758,00 |
| 05.09.2025 | 5,41 | 5,75 | 5,27 | 5,57 | -0,54% | 69.149,00 |
| 04.09.2025 | 5,41 | 5,70 | 5,31 | 5,60 | -2,95% | 82.283,00 |
| 03.09.2025 | 5,74 | 6,10 | 5,54 | 5,77 | 9,70% | 86.270,00 |
| 02.09.2025 | 5,49 | 5,53 | 5,21 | 5,26 | -15,02% | 179.586,00 |
| 29.08.2025 | 5,93 | 6,31 | 5,76 | 6,19 | -2,52% | 189.370,00 |
| 28.08.2025 | 5,50 | 6,50 | 5,50 | 6,35 | 21,41% | 250.247,00 |
| 27.08.2025 | 5,32 | 5,51 | 5,23 | 5,23 | 13,94% | 125.673,00 |
| 26.08.2025 | 4,69 | 4,78 | 4,53 | 4,59 | -1,61% | 15.208,00 |
| 25.08.2025 | 4,77 | 4,79 | 4,60 | 4,67 | 4,25% | 21.271,00 |
| 22.08.2025 | 4,46 | 4,48 | 4,27 | 4,48 | 5,05% | 13.206,00 |
| 21.08.2025 | 4,59 | 4,70 | 4,11 | 4,26 | -6,99% | 38.750,00 |
| 20.08.2025 | 4,60 | 4,62 | 4,31 | 4,58 | 2,92% | 29.035,00 |
| 19.08.2025 | 4,62 | 4,64 | 4,34 | 4,45 | -3,05% | 25.576,00 |
| 18.08.2025 | 4,45 | 4,64 | 4,28 | 4,59 | 5,28% | 39.402,00 |
| 15.08.2025 | 4,04 | 4,36 | 3,87 | 4,36 | 3,32% | 63.365,00 |
| 14.08.2025 | 4,02 | 4,36 | 3,87 | 4,22 | 4,98% | 38.655,00 |
| 13.08.2025 | 3,70 | 4,03 | 3,68 | 4,02 | 9,54% | 83.481,00 |
| 12.08.2025 | 3,61 | 3,67 | 3,54 | 3,67 | 4,26% | 10.754,00 |
| 11.08.2025 | 3,48 | 3,53 | 3,44 | 3,52 | -1,68% | 10.240,00 |
| 08.08.2025 | 3,60 | 3,65 | 3,46 | 3,58 | -1,65% | 36.214,00 |
| 07.08.2025 | 3,46 | 3,65 | 3,43 | 3,64 | 4,00% | 17.614,00 |
| 06.08.2025 | 3,30 | 3,51 | 3,30 | 3,50 | 7,69% | 51.101,00 |
| 05.08.2025 | 3,16 | 3,45 | 3,16 | 3,25 | -1,85% | 28.367,00 |
| 04.08.2025 | 3,33 | 3,52 | 3,22 | 3,31 | 2,83% | 4.134,00 |
| 01.08.2025 | 3,16 | 3,58 | 3,16 | 3,22 | -3,74% | 7.649,00 |
| 31.07.2025 | 3,35 | 3,53 | 3,24 | 3,35 | 3,88% | 9.640,00 |
| 30.07.2025 | 3,35 | 3,35 | 2,94 | 3,22 | 2,22% | 9.470,00 |
| 29.07.2025 | 3,31 | 3,41 | 3,09 | 3,15 | 3,62% | 22.929,00 |
| 28.07.2025 | 3,28 | 3,29 | 3,00 | 3,04 | -3,99% | 15.183,00 |
| 25.07.2025 | 3,25 | 3,28 | 2,85 | 3,17 | -6,59% | 66.513,00 |
| 24.07.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 2,11% | 1.069,00 |
| 23.07.2025 | 3,34 | 3,59 | 3,26 | 3,32 | 0,61% | 7.783,00 |
| 22.07.2025 | 3,13 | 3,61 | 3,12 | 3,30 | 0,00% | 17.191,00 |
| 21.07.2025 | 3,31 | 3,38 | 3,24 | 3,30 | -2,65% | 8.511,00 |
| 18.07.2025 | 3,21 | 3,42 | 3,21 | 3,39 | 3,97% | 1.611,00 |
| 17.07.2025 | 3,22 | 3,27 | 3,22 | 3,26 | -1,79% | 8.679,00 |
| 16.07.2025 | 3,29 | 3,40 | 3,22 | 3,32 | -0,30% | 5.759,00 |
| 15.07.2025 | 3,34 | 3,42 | 3,25 | 3,33 | -3,76% | 6.479,00 |
| 14.07.2025 | 3,28 | 3,48 | 3,21 | 3,46 | 3,31% | 8.480,00 |
| 11.07.2025 | 3,44 | 3,45 | 3,30 | 3,35 | -0,92% | 20.641,00 |
| 10.07.2025 | 3,48 | 3,48 | 3,33 | 3,38 | 0,17% | 4.542,00 |
| 09.07.2025 | 3,31 | 3,46 | 3,13 | 3,37 | -2,47% | 18.412,00 |
| 08.07.2025 | 3,20 | 3,69 | 3,20 | 3,46 | 14,57% | 78.900,00 |
| 07.07.2025 | 3,01 | 3,20 | 3,01 | 3,02 | 0,33% | 11.815,00 |
| 03.07.2025 | 3,10 | 3,10 | 3,01 | 3,01 | 1,01% | 7.112,00 |
| 02.07.2025 | 3,05 | 3,23 | 2,98 | 2,98 | 0,00% | 6.612,00 |
| 01.07.2025 | 3,07 | 3,09 | 2,98 | 2,98 | -6,58% | 2.923,00 |
| 30.06.2025 | 3,09 | 3,40 | 3,00 | 3,19 | 4,59% | 12.838,00 |
| 27.06.2025 | 3,05 | 3,20 | 3,03 | 3,05 | -3,65% | 7.534,00 |
| 26.06.2025 | 3,17 | 3,29 | 3,01 | 3,17 | 3,11% | 13.192,00 |
| 25.06.2025 | 3,19 | 3,19 | 3,00 | 3,07 | -1,92% | 30.714,00 |
| 24.06.2025 | 3,35 | 3,35 | 3,01 | 3,13 | -7,94% | 48.476,00 |
| 23.06.2025 | 3,25 | 3,41 | 3,25 | 3,40 | 3,34% | 8.727,00 |
| 20.06.2025 | 3,47 | 3,47 | 3,29 | 3,29 | -2,05% | 5.444,00 |
| 18.06.2025 | 3,31 | 3,41 | 3,25 | 3,36 | -2,21% | 8.094,00 |
| 17.06.2025 | 3,30 | 3,57 | 3,30 | 3,44 | 2,16% | 8.262,00 |
| 16.06.2025 | 3,36 | 3,45 | 3,30 | 3,36 | -3,23% | 5.725,00 |
| 13.06.2025 | 3,31 | 3,47 | 3,31 | 3,47 | 2,44% | 2.840,00 |
| 12.06.2025 | 3,50 | 3,50 | 3,30 | 3,39 | -4,18% | 6.099,00 |
| 11.06.2025 | 3,55 | 3,56 | 3,43 | 3,54 | -2,97% | 7.319,00 |
| 10.06.2025 | 3,52 | 3,67 | 3,40 | 3,65 | 0,93% | 8.898,00 |
| 09.06.2025 | 3,73 | 3,82 | 3,52 | 3,62 | 0,28% | 34.950,00 |
| 06.06.2025 | 3,41 | 3,77 | 3,25 | 3,61 | 5,72% | 86.072,00 |
| 05.06.2025 | 3,39 | 3,59 | 3,38 | 3,41 | 0,89% | 5.720,00 |
| 04.06.2025 | 3,52 | 3,61 | 3,38 | 3,38 | -6,63% | 2.878,00 |
| 03.06.2025 | 3,19 | 3,75 | 3,19 | 3,62 | 6,78% | 222.085,00 |
| 02.06.2025 | 3,27 | 3,60 | 3,13 | 3,39 | 0,00% | 13.650,00 |
| 29.05.2025 | 3,41 | 3,54 | 3,27 | 3,39 | 3,11% | 1.150,00 |
| 28.05.2025 | 3,34 | 3,49 | 3,16 | 3,29 | -2,15% | 7.903,00 |
| 27.05.2025 | 3,25 | 3,50 | 3,25 | 3,36 | 8,59% | 61.936,00 |
| 23.05.2025 | 3,00 | 3,12 | 3,00 | 3,09 | -1,08% | 4.664,00 |
| 22.05.2025 | 3,15 | 3,30 | 3,11 | 3,13 | 0,58% | 5.658,00 |
| 21.05.2025 | 3,32 | 3,32 | 3,07 | 3,11 | -5,72% | 4.152,00 |
| 20.05.2025 | 3,03 | 3,31 | 3,03 | 3,30 | 4,72% | 5.513,00 |
| 19.05.2025 | 3,13 | 3,24 | 3,13 | 3,15 | 1,29% | 7.314,00 |
| 16.05.2025 | 3,36 | 3,36 | 3,11 | 3,11 | -7,72% | 28.404,00 |
| 15.05.2025 | 3,64 | 3,89 | 3,37 | 3,37 | -3,73% | 15.650,00 |
| 14.05.2025 | 3,57 | 3,57 | 3,40 | 3,50 | -2,34% | 1.672,00 |
| 13.05.2025 | 3,60 | 3,68 | 3,51 | 3,58 | 2,12% | 11.319,00 |
| 12.05.2025 | 3,50 | 3,60 | 3,48 | 3,51 | -3,04% | 5.567,00 |
| 09.05.2025 | 3,58 | 3,62 | 3,49 | 3,62 | 2,84% | 11.802,00 |
| 08.05.2025 | 3,47 | 3,77 | 3,40 | 3,52 | -2,09% | 18.815,00 |