5,020€
1,21%
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 | 4,78 | 4,98 | 4,78 | 4,96 | 5,08% | - |
| 30.09.2025 | 4,92 | 4,98 | 4,72 | 4,72 | -4,84% | - |
| 29.09.2025 | 5,05 | 5,05 | 4,96 | 4,96 | 1,64% | - |
| 26.09.2025 | 5,10 | 5,10 | 4,86 | 4,88 | -3,37% | - |
| 25.09.2025 | 4,60 | 5,05 | 4,60 | 5,05 | 6,09% | - |
| 24.09.2025 | 4,66 | 4,86 | 4,66 | 4,76 | 2,59% | - |
| 23.09.2025 | 4,72 | 4,72 | 4,64 | 4,64 | 2,65% | - |
| 22.09.2025 | 4,58 | 4,70 | 4,52 | 4,52 | -0,44% | - |
| 19.09.2025 | 4,44 | 4,54 | 4,44 | 4,54 | 0,00% | - |
| 18.09.2025 | 4,36 | 4,54 | 4,36 | 4,54 | 6,07% | - |
| 17.09.2025 | 4,38 | 4,38 | 4,28 | 4,28 | -4,04% | - |
| 16.09.2025 | 4,48 | 4,48 | 4,42 | 4,46 | -1,33% | - |
| 15.09.2025 | 4,60 | 4,60 | 4,52 | 4,52 | 1,35% | - |
| 12.09.2025 | 4,68 | 4,72 | 4,46 | 4,46 | -7,08% | - |
| 11.09.2025 | 4,77 | 4,82 | 4,74 | 4,80 | 1,69% | - |
| 10.09.2025 | 4,50 | 4,72 | 4,50 | 4,72 | 3,28% | - |
| 09.09.2025 | 4,46 | 4,71 | 4,44 | 4,57 | 3,39% | - |
| 08.09.2025 | 4,49 | 4,51 | 4,24 | 4,42 | 0,91% | - |
| 05.09.2025 | 4,44 | 4,46 | 4,38 | 4,38 | -1,79% | - |
| 04.09.2025 | 4,72 | 4,72 | 4,46 | 4,46 | -6,69% | - |
| 03.09.2025 | 4,52 | 4,78 | 4,52 | 4,78 | 5,75% | - |
| 02.09.2025 | 4,50 | 4,54 | 4,50 | 4,52 | -0,44% | - |
| 01.09.2025 | 4,88 | 4,92 | 4,54 | 4,54 | -6,20% | - |
| 29.08.2025 | 5,05 | 5,05 | 4,56 | 4,84 | 1,68% | - |
| 28.08.2025 | 4,64 | 5,05 | 4,64 | 4,76 | -0,83% | - |
| 27.08.2025 | 4,04 | 4,80 | 4,04 | 4,80 | 18,23% | 150,00 |
| 26.08.2025 | 3,96 | 4,06 | 3,96 | 4,06 | -0,98% | - |
| 25.08.2025 | 3,82 | 4,10 | 3,82 | 4,10 | 7,33% | - |
| 22.08.2025 | 3,84 | 3,86 | 3,80 | 3,82 | -0,52% | - |
| 21.08.2025 | 3,82 | 3,84 | 3,74 | 3,84 | 0,52% | - |
| 20.08.2025 | 3,76 | 3,88 | 3,76 | 3,82 | -1,55% | - |
| 19.08.2025 | 3,60 | 3,88 | 3,60 | 3,88 | 6,59% | - |
| 18.08.2025 | 3,36 | 3,64 | 3,36 | 3,64 | 8,33% | - |
| 15.08.2025 | 3,50 | 3,50 | 3,36 | 3,36 | -2,89% | - |
| 14.08.2025 | 3,16 | 3,46 | 3,16 | 3,46 | 10,90% | - |
| 13.08.2025 | 2,98 | 3,18 | 2,98 | 3,12 | 5,41% | - |
| 12.08.2025 | 2,92 | 2,96 | 2,92 | 2,96 | 3,50% | - |
| 11.08.2025 | 2,88 | 2,92 | 2,86 | 2,86 | -1,38% | - |
| 08.08.2025 | 2,84 | 2,90 | 2,84 | 2,90 | 0,00% | - |
| 07.08.2025 | 2,84 | 2,90 | 2,84 | 2,90 | 3,57% | - |
| 06.08.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 0,00% | - |
| 05.08.2025 | 2,78 | 2,82 | 2,78 | 2,80 | 0,72% | - |
| 04.08.2025 | 2,78 | 2,78 | 2,76 | 2,78 | -0,71% | - |
| 01.08.2025 | 2,78 | 2,82 | 2,78 | 2,80 | -0,71% | - |
| 31.07.2025 | 2,82 | 2,82 | 2,80 | 2,82 | 0,00% | - |
| 30.07.2025 | 2,70 | 2,82 | 2,68 | 2,82 | -3,42% | - |
| 29.07.2025 | 2,74 | 2,92 | 2,74 | 2,92 | 3,55% | - |
| 28.07.2025 | 2,76 | 2,82 | 2,74 | 2,82 | 2,92% | - |
| 25.07.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 0,74% | - |
| 24.07.2025 | 2,76 | 2,76 | 2,64 | 2,72 | -0,73% | - |
| 23.07.2025 | 2,76 | 2,76 | 2,70 | 2,74 | -0,72% | - |
| 22.07.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 1,47% | - |
| 21.07.2025 | 2,72 | 2,72 | 2,70 | 2,72 | 0,00% | - |
| 18.07.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -1,45% | - |
| 17.07.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 0,73% | - |
| 16.07.2025 | 2,70 | 2,76 | 2,70 | 2,74 | 0,00% | - |
| 15.07.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 0,74% | - |
| 14.07.2025 | 2,72 | 2,74 | 2,72 | 2,72 | -2,16% | - |
| 11.07.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 0,72% | - |
| 10.07.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 2,22% | - |
| 09.07.2025 | 2,72 | 2,76 | 2,70 | 2,70 | 0,00% | - |
| 08.07.2025 | 2,70 | 2,80 | 2,70 | 2,70 | 2,27% | - |
| 07.07.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 1,54% | - |
| 04.07.2025 | 2,62 | 2,64 | 2,60 | 2,60 | -2,26% | - |
| 03.07.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 3,91% | - |
| 02.07.2025 | 2,56 | 2,58 | 2,56 | 2,56 | -3,03% | - |
| 01.07.2025 | 2,58 | 2,64 | 2,58 | 2,64 | -0,75% | - |
| 30.06.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 1,53% | - |
| 27.06.2025 | 2,62 | 2,64 | 2,62 | 2,62 | -0,76% | - |
| 26.06.2025 | 2,62 | 2,64 | 2,62 | 2,64 | -1,49% | - |
| 25.06.2025 | 2,70 | 2,72 | 2,68 | 2,68 | -0,74% | - |
| 24.06.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 0,00% | - |
| 23.06.2025 | 2,74 | 2,74 | 2,68 | 2,70 | -2,88% | - |
| 20.06.2025 | 2,84 | 2,84 | 2,78 | 2,78 | -1,42% | - |
| 19.06.2025 | 2,82 | 2,82 | 2,78 | 2,82 | -0,70% | - |
| 18.06.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 0,71% | - |
| 17.06.2025 | 2,80 | 2,82 | 2,76 | 2,82 | -0,70% | - |
| 16.06.2025 | 2,90 | 2,90 | 2,84 | 2,84 | -0,70% | - |
| 13.06.2025 | 2,82 | 2,86 | 2,82 | 2,86 | -0,69% | - |
| 12.06.2025 | 2,88 | 2,96 | 2,88 | 2,88 | -0,69% | 1.348,00 |
| 11.06.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -0,68% | - |
| 10.06.2025 | 2,98 | 2,98 | 2,92 | 2,92 | -2,67% | - |
| 09.06.2025 | 2,98 | 3,00 | 2,96 | 3,00 | 4,90% | 666,00 |
| 06.06.2025 | 2,86 | 2,88 | 2,86 | 2,86 | 0,00% | - |
| 05.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 04.06.2025 | 2,98 | 2,98 | 2,92 | 2,92 | 2,82% | - |
| 03.06.2025 | 2,88 | 2,90 | 2,84 | 2,84 | -2,07% | - |
| 02.06.2025 | 2,84 | 2,90 | 2,84 | 2,90 | -0,68% | - |
| 30.05.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 0,00% | - |
| 29.05.2025 | 2,88 | 2,92 | 2,88 | 2,92 | 0,69% | - |
| 28.05.2025 | 2,90 | 2,92 | 2,90 | 2,90 | 3,57% | - |
| 27.05.2025 | 2,82 | 2,86 | 2,80 | 2,80 | -1,41% | - |
| 26.05.2025 | 2,74 | 2,84 | 2,74 | 2,84 | 4,41% | - |
| 23.05.2025 | 2,78 | 2,78 | 2,72 | 2,72 | 0,00% | - |
| 22.05.2025 | 2,74 | 2,76 | 2,72 | 2,72 | -1,45% | - |
| 21.05.2025 | 2,82 | 2,82 | 2,76 | 2,76 | -1,43% | - |
| 20.05.2025 | 2,76 | 2,82 | 2,76 | 2,80 | -1,41% | - |
| 19.05.2025 | 2,82 | 2,84 | 2,76 | 2,84 | -0,70% | - |
| 16.05.2025 | 2,88 | 2,88 | 2,86 | 2,86 | 0,00% | - |
| 15.05.2025 | 3,10 | 3,14 | 2,86 | 2,86 | -9,49% | - |