3,960$
-5,26%
Echtzeit-Aktienkurs Inventiva S.A. (ADS)
Bid:
Ask:
Aktienkurse zur Inventiva S.A. (ADS) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,16 | 4,17 | 3,96 | 3,96 | -5,26% | 14.570,00 |
| 06.11.2025 | 4,39 | 4,40 | 4,10 | 4,18 | 1,95% | 50.314,00 |
| 05.11.2025 | 4,12 | 4,13 | 4,02 | 4,10 | 1,74% | 22.595,00 |
| 04.11.2025 | 4,11 | 4,14 | 4,01 | 4,03 | -1,71% | 25.820,00 |
| 03.11.2025 | 4,27 | 4,27 | 3,86 | 4,10 | -4,65% | 196.964,00 |
| 31.10.2025 | 4,16 | 4,42 | 4,16 | 4,30 | 4,17% | 203.735,00 |
| 30.10.2025 | 4,04 | 4,22 | 3,90 | 4,13 | -2,64% | 255.421,00 |
| 29.10.2025 | 3,80 | 4,70 | 3,79 | 4,24 | -19,54% | 2.895.073,00 |
| 28.10.2025 | 6,94 | 7,98 | 4,51 | 5,27 | -23,62% | 1.417.201,00 |
| 27.10.2025 | 6,39 | 7,25 | 6,28 | 6,90 | 11,29% | 263.960,00 |
| 24.10.2025 | 5,87 | 6,50 | 5,64 | 6,20 | 5,62% | 169.115,00 |
| 23.10.2025 | 5,32 | 5,88 | 5,29 | 5,87 | 9,72% | 95.869,00 |
| 22.10.2025 | 4,96 | 5,39 | 4,96 | 5,35 | 3,08% | 82.205,00 |
| 21.10.2025 | 5,00 | 5,27 | 4,97 | 5,19 | 0,97% | 90.985,00 |
| 20.10.2025 | 4,85 | 5,34 | 4,85 | 5,14 | 5,98% | 58.113,00 |
| 17.10.2025 | 4,96 | 5,04 | 4,70 | 4,85 | 0,00% | 65.865,00 |
| 16.10.2025 | 5,03 | 5,34 | 4,81 | 4,85 | -10,60% | 125.607,00 |
| 15.10.2025 | 4,75 | 5,47 | 4,66 | 5,43 | 8,72% | 254.720,00 |
| 14.10.2025 | 4,61 | 5,03 | 4,49 | 4,99 | 8,24% | 172.739,00 |
| 13.10.2025 | 4,60 | 4,73 | 4,42 | 4,61 | 1,32% | 136.591,00 |
| 10.10.2025 | 4,85 | 5,02 | 4,52 | 4,55 | -17,72% | 338.681,00 |
| 09.10.2025 | 5,00 | 5,87 | 5,00 | 5,53 | 3,17% | 233.818,00 |
| 08.10.2025 | 5,53 | 5,53 | 5,20 | 5,36 | -2,90% | 72.948,00 |
| 07.10.2025 | 5,90 | 6,01 | 5,51 | 5,52 | -11,54% | 100.599,00 |
| 06.10.2025 | 6,03 | 6,36 | 5,86 | 6,24 | -4,00% | 190.469,00 |
| 03.10.2025 | 6,34 | 6,52 | 6,26 | 6,50 | 3,17% | 21.305,00 |
| 02.10.2025 | 6,17 | 6,36 | 6,00 | 6,30 | 6,60% | 99.313,00 |
| 01.10.2025 | 5,87 | 6,07 | 5,87 | 5,91 | 1,55% | 55.163,00 |
| 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 |