4,930$
-5,74%
Echtzeit-Aktienkurs Inventiva SA
Bid:
Ask:
Aktienkurse zur Inventiva SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,13 | 5,13 | 4,92 | 4,93 | -5,74% | 76.178,00 |
| 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 |
| 12.02.2026 | 6,36 | 6,37 | 6,03 | 6,20 | 0,16% | 211.461,00 |
| 11.02.2026 | 6,07 | 6,23 | 5,97 | 6,19 | -1,59% | 498.058,00 |
| 10.02.2026 | 6,11 | 6,40 | 6,11 | 6,29 | 5,89% | 646.870,00 |
| 09.02.2026 | 6,10 | 6,13 | 5,87 | 5,94 | 1,02% | 839.646,00 |
| 06.02.2026 | 5,71 | 6,10 | 5,71 | 5,88 | 1,38% | 298.296,00 |
| 05.02.2026 | 5,95 | 6,11 | 5,77 | 5,80 | -2,52% | 276.163,00 |
| 04.02.2026 | 6,14 | 6,15 | 5,84 | 5,95 | -3,88% | 281.654,00 |
| 03.02.2026 | 6,16 | 6,26 | 6,03 | 6,19 | 4,74% | 623.622,00 |
| 02.02.2026 | 6,03 | 6,16 | 5,89 | 5,91 | -4,06% | 479.253,00 |
| 30.01.2026 | 6,30 | 6,32 | 5,90 | 6,16 | -2,53% | 519.429,00 |
| 29.01.2026 | 6,38 | 6,55 | 6,25 | 6,32 | -7,47% | 475.263,00 |
| 28.01.2026 | 7,18 | 7,20 | 6,81 | 6,83 | -0,58% | 455.113,00 |
| 27.01.2026 | 7,05 | 7,10 | 6,76 | 6,87 | -2,83% | 506.973,00 |
| 26.01.2026 | 7,16 | 7,29 | 6,97 | 7,07 | -1,12% | 500.447,00 |
| 23.01.2026 | 7,18 | 7,26 | 7,03 | 7,15 | 1,27% | 680.608,00 |
| 22.01.2026 | 6,61 | 7,19 | 6,60 | 7,06 | 7,29% | 806.480,00 |
| 21.01.2026 | 6,23 | 6,70 | 6,19 | 6,58 | 2,33% | 1.562.542,00 |
| 20.01.2026 | 6,04 | 6,43 | 5,92 | 6,43 | -1,23% | 791.158,00 |
| 16.01.2026 | 6,22 | 6,66 | 6,22 | 6,51 | 6,37% | 388.252,00 |
| 15.01.2026 | 6,02 | 6,19 | 5,96 | 6,12 | 2,34% | 396.279,00 |
| 14.01.2026 | 5,85 | 6,08 | 5,75 | 5,98 | 4,73% | 1.143.837,00 |
| 13.01.2026 | 5,71 | 5,77 | 5,54 | 5,71 | 4,77% | 564.491,00 |
| 12.01.2026 | 5,17 | 5,51 | 5,05 | 5,45 | 12,84% | 1.373.459,00 |
| 09.01.2026 | 4,87 | 4,90 | 4,77 | 4,83 | -1,83% | 162.838,00 |
| 08.01.2026 | 4,97 | 5,01 | 4,76 | 4,92 | -3,53% | 343.904,00 |
| 07.01.2026 | 4,85 | 5,17 | 4,75 | 5,10 | 12,33% | 1.435.178,00 |
| 06.01.2026 | 4,60 | 4,68 | 4,48 | 4,54 | -1,30% | 223.086,00 |