4,340$
-1,14%
Echtzeit-Aktienkurs Inventiva S.A. (ADS)
Bid:
Ask:
Aktienkurse zur Inventiva S.A. (ADS) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,27 | 4,34 | 4,20 | 4,31 | -2,16% | 126.844,00 |
| 08.07.2026 | 4,27 | 4,74 | 4,20 | 4,41 | -3,61% | 3.403.172,00 |
| 07.07.2026 | 3,87 | 4,61 | 3,76 | 4,57 | 17,18% | 3.287.975,00 |
| 06.07.2026 | 3,92 | 4,00 | 3,82 | 3,90 | -0,26% | 3.001.037,00 |
| 02.07.2026 | 3,70 | 3,97 | 3,67 | 3,91 | 5,96% | 1.832.849,00 |
| 01.07.2026 | 3,75 | 3,79 | 3,53 | 3,69 | -1,34% | 1.713.894,00 |
| 30.06.2026 | 3,59 | 3,80 | 3,54 | 3,74 | 5,35% | 2.095.680,00 |
| 29.06.2026 | 3,53 | 3,56 | 3,45 | 3,55 | 4,11% | 1.176.055,00 |
| 26.06.2026 | 3,44 | 3,58 | 3,35 | 3,41 | -2,57% | 1.335.150,00 |
| 25.06.2026 | 3,48 | 3,53 | 3,41 | 3,50 | 0,57% | 2.121.073,00 |
| 24.06.2026 | 3,67 | 3,69 | 3,46 | 3,48 | -5,82% | 1.094.061,00 |
| 23.06.2026 | 3,56 | 3,72 | 3,56 | 3,70 | 5,27% | 1.527.399,00 |
| 22.06.2026 | 3,53 | 3,67 | 3,50 | 3,51 | -1,68% | 862.500,00 |
| 18.06.2026 | 3,60 | 3,61 | 3,53 | 3,57 | 1,13% | 3.549.808,00 |
| 17.06.2026 | 3,58 | 3,63 | 3,49 | 3,53 | -1,67% | 1.033.904,00 |
| 16.06.2026 | 3,73 | 3,73 | 3,56 | 3,59 | -4,52% | 474.831,00 |
| 15.06.2026 | 3,85 | 3,85 | 3,72 | 3,76 | -2,34% | 350.663,00 |
| 12.06.2026 | 3,87 | 3,97 | 3,80 | 3,85 | 1,32% | 1.009.393,00 |
| 11.06.2026 | 3,84 | 3,92 | 3,76 | 3,80 | 0,13% | 830.641,00 |
| 10.06.2026 | 3,74 | 4,00 | 3,73 | 3,80 | -4,41% | 645.042,00 |
| 09.06.2026 | 4,00 | 4,02 | 3,69 | 3,97 | 1,28% | 972.916,00 |
| 08.06.2026 | 4,03 | 4,08 | 3,87 | 3,92 | -2,73% | 313.966,00 |
| 05.06.2026 | 4,20 | 4,25 | 4,00 | 4,03 | -4,95% | 1.083.244,00 |
| 04.06.2026 | 3,98 | 4,49 | 3,98 | 4,24 | 4,69% | 1.919.228,00 |
| 03.06.2026 | 3,87 | 4,12 | 3,83 | 4,05 | -0,98% | 1.251.026,00 |
| 02.06.2026 | 4,65 | 4,65 | 3,81 | 4,09 | -14,26% | 2.587.891,00 |
| 01.06.2026 | 4,91 | 4,96 | 4,67 | 4,77 | -3,25% | 358.168,00 |
| 29.05.2026 | 5,13 | 5,13 | 4,92 | 4,93 | -5,74% | 76.191,00 |
| 28.05.2026 | 5,26 | 5,29 | 5,17 | 5,23 | 0,19% | 135.891,00 |
| 27.05.2026 | 5,32 | 5,47 | 5,18 | 5,22 | 1,16% | 151.331,00 |
| 26.05.2026 | 5,34 | 5,34 | 5,03 | 5,16 | 1,78% | 127.273,00 |
| 22.05.2026 | 5,21 | 5,28 | 5,05 | 5,07 | -2,69% | 185.067,00 |
| 21.05.2026 | 5,11 | 5,25 | 5,04 | 5,21 | 1,17% | 119.433,00 |
| 20.05.2026 | 4,91 | 5,19 | 4,91 | 5,15 | 4,89% | 159.835,00 |
| 19.05.2026 | 5,02 | 5,02 | 4,78 | 4,91 | -2,19% | 273.676,00 |
| 18.05.2026 | 5,37 | 5,37 | 4,96 | 5,02 | -7,72% | 237.891,00 |
| 15.05.2026 | 5,67 | 5,67 | 5,37 | 5,44 | -1,98% | 284.639,00 |
| 14.05.2026 | 5,66 | 5,66 | 5,43 | 5,55 | 0,09% | 137.235,00 |
| 13.05.2026 | 5,70 | 5,70 | 5,52 | 5,55 | -3,73% | 106.328,00 |
| 12.05.2026 | 5,80 | 5,85 | 5,70 | 5,76 | -0,26% | 89.174,00 |
| 11.05.2026 | 5,62 | 6,06 | 5,62 | 5,78 | 7,54% | 1.100.460,00 |
| 08.05.2026 | 5,40 | 5,52 | 5,27 | 5,37 | 0,37% | 235.421,00 |
| 07.05.2026 | 5,45 | 5,52 | 5,27 | 5,35 | -0,93% | 374.110,00 |
| 06.05.2026 | 5,42 | 5,46 | 5,29 | 5,40 | -0,37% | 67.372,00 |
| 05.05.2026 | 5,50 | 5,60 | 5,40 | 5,42 | 2,55% | 257.391,00 |
| 04.05.2026 | 5,18 | 5,35 | 5,04 | 5,29 | 6,34% | 381.373,00 |
| 01.05.2026 | 5,12 | 5,24 | 4,97 | 4,97 | -3,12% | 207.328,00 |
| 30.04.2026 | 5,01 | 5,14 | 5,00 | 5,13 | 3,85% | 140.452,00 |
| 29.04.2026 | 5,01 | 5,04 | 4,87 | 4,94 | -1,40% | 146.762,00 |
| 28.04.2026 | 5,13 | 5,16 | 5,00 | 5,01 | -2,34% | 114.926,00 |
| 27.04.2026 | 5,15 | 5,23 | 5,04 | 5,13 | -0,39% | 186.301,00 |
| 24.04.2026 | 5,16 | 5,26 | 5,11 | 5,15 | -1,34% | 297.650,00 |
| 23.04.2026 | 5,34 | 5,36 | 5,16 | 5,22 | -0,95% | 161.162,00 |
| 22.04.2026 | 5,33 | 5,44 | 5,20 | 5,27 | -2,41% | 137.879,00 |
| 21.04.2026 | 5,59 | 5,60 | 5,36 | 5,40 | -3,40% | 163.282,00 |
| 20.04.2026 | 5,75 | 5,80 | 5,58 | 5,59 | -1,41% | 217.331,00 |
| 17.04.2026 | 5,72 | 5,79 | 5,64 | 5,67 | 0,35% | 446.991,00 |
| 16.04.2026 | 5,59 | 5,71 | 5,52 | 5,65 | -1,14% | 545.340,00 |
| 15.04.2026 | 5,52 | 5,80 | 5,44 | 5,72 | 3,72% | 653.636,00 |
| 14.04.2026 | 5,20 | 5,62 | 5,02 | 5,51 | 9,54% | 1.756.492,00 |
| 13.04.2026 | 5,18 | 5,27 | 4,93 | 5,03 | -4,37% | 397.959,00 |
| 10.04.2026 | 5,41 | 5,48 | 5,19 | 5,26 | -4,01% | 728.388,00 |
| 09.04.2026 | 5,22 | 5,67 | 5,16 | 5,48 | 3,40% | 313.168,00 |
| 08.04.2026 | 5,54 | 5,54 | 5,26 | 5,30 | -1,03% | 226.695,00 |
| 07.04.2026 | 5,57 | 5,57 | 5,20 | 5,36 | -5,56% | 260.749,00 |
| 06.04.2026 | 5,49 | 5,70 | 5,37 | 5,67 | 3,66% | 1.015.354,00 |
| 02.04.2026 | 5,29 | 5,64 | 5,27 | 5,47 | 0,74% | 321.489,00 |
| 01.04.2026 | 5,53 | 5,76 | 5,21 | 5,43 | -2,16% | 630.431,00 |
| 31.03.2026 | 5,21 | 5,82 | 5,21 | 5,55 | 0,54% | 939.292,00 |
| 30.03.2026 | 5,73 | 5,73 | 5,39 | 5,52 | -3,50% | 260.596,00 |
| 27.03.2026 | 5,93 | 5,98 | 5,70 | 5,72 | -6,08% | 179.435,00 |
| 26.03.2026 | 5,75 | 6,25 | 5,75 | 6,09 | 1,16% | 335.888,00 |
| 25.03.2026 | 6,08 | 6,23 | 6,00 | 6,02 | -0,50% | 179.717,00 |
| 24.03.2026 | 5,91 | 6,12 | 5,91 | 6,05 | -0,66% | 57.657,00 |
| 23.03.2026 | 6,16 | 6,22 | 5,98 | 6,09 | 5,36% | 231.944,00 |
| 20.03.2026 | 5,93 | 6,06 | 5,66 | 5,78 | -4,54% | 351.366,00 |
| 19.03.2026 | 5,82 | 6,11 | 5,82 | 6,06 | 1,42% | 189.519,00 |
| 18.03.2026 | 6,02 | 6,05 | 5,89 | 5,97 | -3,08% | 293.310,00 |
| 17.03.2026 | 6,08 | 6,31 | 6,05 | 6,16 | 1,32% | 70.305,00 |
| 16.03.2026 | 5,97 | 6,13 | 5,96 | 6,08 | 1,50% | 164.755,00 |
| 13.03.2026 | 6,17 | 6,27 | 5,97 | 5,99 | -2,92% | 141.757,00 |
| 12.03.2026 | 6,47 | 6,47 | 6,13 | 6,17 | -6,94% | 233.574,00 |
| 11.03.2026 | 6,63 | 6,79 | 6,52 | 6,63 | 0,76% | 292.930,00 |
| 10.03.2026 | 6,32 | 6,67 | 6,31 | 6,58 | 3,13% | 447.472,00 |
| 09.03.2026 | 6,07 | 6,47 | 6,07 | 6,38 | 4,08% | 227.273,00 |
| 06.03.2026 | 6,11 | 6,27 | 6,00 | 6,13 | 1,32% | 210.737,00 |
| 05.03.2026 | 6,20 | 6,39 | 6,01 | 6,05 | 0,50% | 345.382,00 |
| 04.03.2026 | 5,96 | 6,10 | 5,95 | 6,02 | -1,15% | 335.023,00 |
| 03.03.2026 | 5,94 | 6,25 | 5,87 | 6,09 | -3,18% | 607.564,00 |
| 02.03.2026 | 6,27 | 6,38 | 6,19 | 6,29 | -3,08% | 169.329,00 |
| 27.02.2026 | 6,47 | 6,63 | 6,39 | 6,49 | -0,92% | 180.241,00 |
| 26.02.2026 | 6,85 | 6,85 | 6,36 | 6,55 | -3,96% | 356.955,00 |
| 25.02.2026 | 6,85 | 7,06 | 6,77 | 6,82 | 0,44% | 394.396,00 |
| 24.02.2026 | 6,82 | 6,85 | 6,62 | 6,79 | 0,74% | 165.123,00 |
| 23.02.2026 | 6,56 | 6,82 | 6,49 | 6,74 | -0,15% | 465.457,00 |
| 20.02.2026 | 6,51 | 6,77 | 6,44 | 6,75 | 0,75% | 667.834,00 |
| 19.02.2026 | 6,39 | 6,72 | 6,32 | 6,70 | 8,59% | 409.845,00 |
| 18.02.2026 | 6,14 | 6,35 | 6,05 | 6,17 | 1,48% | 243.884,00 |
| 17.02.2026 | 6,13 | 6,14 | 5,95 | 6,08 | -1,46% | 309.681,00 |
| 13.02.2026 | 6,11 | 6,26 | 6,08 | 6,17 | -0,48% | 497.671,00 |