3,095$
3,86%
Echtzeit-Aktienkurs Inventiva S.A. (ADS)
Bid:
Ask:
Aktienkurse zur Inventiva S.A. (ADS) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 3,05 | 3,23 | 2,98 | 2,98 | 0,00% | 7.137,00 |
01.07.2025 | 3,07 | 3,09 | 2,98 | 2,98 | -6,58% | 2.931,00 |
30.06.2025 | 3,09 | 3,40 | 3,00 | 3,19 | 4,59% | 12.969,00 |
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 | -3,24% | 5.725,00 |
13.06.2025 | 3,31 | 3,48 | 3,31 | 3,48 | 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% | 7.420,00 |
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% | 222.237,00 |
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 | 3,10% | 1.151,00 |
28.05.2025 | 3,34 | 3,49 | 3,16 | 3,29 | -2,14% | 7.932,00 |
27.05.2025 | 3,25 | 3,50 | 3,25 | 3,36 | 8,60% | 61.936,00 |
23.05.2025 | 3,00 | 3,12 | 3,00 | 3,09 | -1,09% | 4.664,00 |
22.05.2025 | 3,15 | 3,30 | 3,11 | 3,13 | 0,58% | 5.733,00 |
21.05.2025 | 3,32 | 3,32 | 3,07 | 3,11 | -5,73% | 4.352,00 |
20.05.2025 | 3,03 | 3,31 | 3,03 | 3,30 | 4,73% | 5.630,00 |
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% | 18.855,00 |
07.05.2025 | 3,45 | 3,63 | 3,45 | 3,60 | 4,11% | 18.549,00 |
06.05.2025 | 3,50 | 3,65 | 3,42 | 3,45 | -2,04% | 10.144,00 |
05.05.2025 | 3,53 | 3,70 | 3,29 | 3,53 | 4,23% | 29.066,00 |
02.05.2025 | 3,57 | 3,73 | 3,30 | 3,38 | -3,37% | 31.870,00 |
01.05.2025 | 3,79 | 3,81 | 3,50 | 3,50 | -5,41% | 10.420,00 |
30.04.2025 | 3,69 | 3,73 | 3,50 | 3,70 | -1,57% | 36.030,00 |
29.04.2025 | 3,89 | 3,89 | 3,74 | 3,76 | -1,20% | 1.127,00 |
28.04.2025 | 3,83 | 3,87 | 3,72 | 3,80 | -2,20% | 9.196,00 |
25.04.2025 | 3,77 | 3,90 | 3,77 | 3,89 | 3,18% | 5.289,00 |
24.04.2025 | 3,69 | 3,84 | 3,69 | 3,77 | -3,58% | 10.560,00 |
23.04.2025 | 3,90 | 4,05 | 3,77 | 3,91 | 2,09% | 38.531,00 |
22.04.2025 | 3,79 | 3,99 | 3,57 | 3,83 | 7,58% | 60.716,00 |
21.04.2025 | 3,47 | 3,61 | 3,26 | 3,56 | 5,95% | 30.014,00 |
17.04.2025 | 3,43 | 3,44 | 3,16 | 3,36 | 1,51% | 15.372,00 |
16.04.2025 | 3,39 | 3,42 | 3,27 | 3,31 | -2,70% | 8.253,00 |
15.04.2025 | 3,24 | 3,45 | 3,24 | 3,40 | 3,40% | 5.467,00 |
14.04.2025 | 3,27 | 3,35 | 3,20 | 3,29 | -2,00% | 28.740,00 |
11.04.2025 | 3,24 | 3,43 | 3,13 | 3,36 | 8,99% | 11.740,00 |
10.04.2025 | 3,47 | 3,47 | 3,07 | 3,08 | -3,14% | 12.130,00 |
09.04.2025 | 3,11 | 3,18 | 3,04 | 3,18 | 4,61% | 10.701,00 |
08.04.2025 | 3,15 | 3,29 | 3,00 | 3,04 | -2,25% | 18.216,00 |
07.04.2025 | 2,99 | 3,25 | 2,90 | 3,11 | 1,47% | 53.422,00 |
04.04.2025 | 3,46 | 3,46 | 2,90 | 3,07 | 1,49% | 75.751,00 |
03.04.2025 | 3,12 | 3,37 | 3,02 | 3,02 | -2,58% | 11.856,00 |
02.04.2025 | 3,15 | 3,26 | 2,95 | 3,10 | 5,44% | 17.488,00 |
01.04.2025 | 3,04 | 3,05 | 2,94 | 2,94 | 0,00% | 19.153,00 |
31.03.2025 | 2,88 | 3,00 | 2,88 | 2,94 | 1,20% | 7.019,00 |
28.03.2025 | 3,01 | 3,01 | 2,89 | 2,91 | -4,53% | 3.308,00 |
27.03.2025 | 2,70 | 3,04 | 2,70 | 3,04 | 5,84% | 5.991,00 |
26.03.2025 | 2,94 | 3,10 | 2,88 | 2,88 | -2,21% | 1.251,00 |
25.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | 657,00 |
24.03.2025 | 2,85 | 2,99 | 2,84 | 2,92 | 3,55% | 3.206,00 |
21.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | 317,00 |
20.03.2025 | 2,82 | 3,08 | 2,82 | 2,94 | 1,91% | 1.312,00 |
19.03.2025 | 2,80 | 2,91 | 2,79 | 2,89 | -0,52% | 3.213,00 |
18.03.2025 | 2,90 | 3,08 | 2,70 | 2,90 | 1,40% | 12.551,00 |
17.03.2025 | 2,99 | 3,03 | 2,81 | 2,86 | -4,03% | 30.252,00 |
14.03.2025 | 2,91 | 3,00 | 2,74 | 2,98 | -0,67% | 6.833,00 |
13.03.2025 | 3,09 | 3,14 | 2,89 | 3,00 | -4,46% | 28.649,00 |
12.03.2025 | 3,01 | 3,14 | 3,01 | 3,14 | 4,67% | 1.836,00 |
11.03.2025 | 3,14 | 3,14 | 2,96 | 3,00 | -4,46% | 3.910,00 |
10.03.2025 | 2,96 | 3,14 | 2,95 | 3,14 | 0,96% | 4.506,00 |
07.03.2025 | 2,92 | 3,11 | 2,92 | 3,11 | 13,50% | 6.828,00 |
06.03.2025 | 2,71 | 2,93 | 2,71 | 2,74 | -0,72% | 6.445,00 |
05.03.2025 | 2,88 | 2,88 | 2,72 | 2,76 | -2,13% | 4.341,00 |
04.03.2025 | 2,72 | 2,86 | 2,67 | 2,82 | -4,73% | 27.047,00 |
03.03.2025 | 3,15 | 3,15 | 2,96 | 2,96 | -6,62% | 9.549,00 |
28.02.2025 | 3,17 | 3,23 | 3,06 | 3,17 | -2,76% | 7.686,00 |
27.02.2025 | 3,17 | 3,27 | 2,96 | 3,26 | 3,15% | 16.302,00 |
26.02.2025 | 3,19 | 3,22 | 3,15 | 3,16 | 2,61% | 11.202,00 |
25.02.2025 | 3,05 | 3,10 | 3,00 | 3,08 | 6,21% | 12.793,00 |
24.02.2025 | 2,75 | 2,97 | 2,75 | 2,90 | 2,11% | 8.997,00 |
21.02.2025 | 2,89 | 2,98 | 2,74 | 2,84 | 3,65% | 35.407,00 |
20.02.2025 | 2,69 | 2,79 | 2,58 | 2,74 | 1,11% | 13.709,00 |
19.02.2025 | 2,65 | 2,80 | 2,65 | 2,71 | 1,31% | 3.455,00 |
18.02.2025 | 2,63 | 2,69 | 2,52 | 2,68 | 6,57% | 13.376,00 |
14.02.2025 | 2,50 | 2,51 | 2,47 | 2,51 | 1,21% | 2.446,00 |
13.02.2025 | 2,40 | 2,53 | 2,40 | 2,48 | 3,33% | 8.640,00 |
12.02.2025 | 2,51 | 2,53 | 2,30 | 2,40 | 3,90% | 9.535,00 |
11.02.2025 | 2,37 | 2,50 | 2,23 | 2,31 | -5,71% | 8.053,00 |
10.02.2025 | 2,53 | 2,53 | 2,30 | 2,45 | 0,70% | 7.108,00 |
07.02.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -3,80% | 2.176,00 |
06.02.2025 | 2,51 | 2,53 | 2,42 | 2,53 | -0,24% | 1.011,00 |