2,680€
4,69%
Echtzeit-Aktienkurs Inventiva S.A. (ADS)
Bid:
Ask:
Aktienkurse zur Inventiva S.A. (ADS) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,62 | 2,70 | 2,62 | 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% | - |
| 14.05.2025 | 3,20 | 3,24 | 3,16 | 3,16 | -1,25% | - |
| 13.05.2025 | 3,16 | 3,20 | 3,06 | 3,20 | 0,63% | - |
| 12.05.2025 | 3,18 | 3,20 | 3,18 | 3,18 | 2,58% | - |
| 09.05.2025 | 3,12 | 3,14 | 3,10 | 3,10 | -1,27% | - |
| 08.05.2025 | 3,20 | 3,20 | 3,14 | 3,14 | -1,26% | - |
| 07.05.2025 | 3,18 | 3,22 | 3,18 | 3,18 | 0,00% | - |
| 06.05.2025 | 3,16 | 3,20 | 3,16 | 3,18 | 0,00% | - |
| 05.05.2025 | 3,20 | 3,24 | 3,18 | 3,18 | -0,62% | - |
| 02.05.2025 | 3,14 | 3,22 | 3,14 | 3,20 | 0,00% | - |
| 30.04.2025 | 3,22 | 3,26 | 3,20 | 3,20 | -1,23% | - |
| 29.04.2025 | 3,22 | 3,24 | 3,22 | 3,24 | 5,88% | - |
| 28.04.2025 | 3,14 | 3,14 | 3,06 | 3,06 | -2,55% | - |
| 25.04.2025 | 3,14 | 3,14 | 3,10 | 3,14 | 0,00% | - |
| 24.04.2025 | 3,16 | 3,16 | 3,10 | 3,14 | -2,48% | - |
| 23.04.2025 | 3,06 | 3,22 | 2,96 | 3,22 | 8,78% | - |
| 22.04.2025 | 2,78 | 2,96 | 2,78 | 2,96 | 4,96% | - |
| 17.04.2025 | 2,72 | 2,82 | 2,72 | 2,82 | 0,71% | - |
| 16.04.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 1,45% | - |
| 15.04.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 3,76% | - |
| 14.04.2025 | 2,64 | 2,66 | 2,60 | 2,66 | 3,10% | - |
| 11.04.2025 | 2,52 | 2,58 | 2,52 | 2,58 | 0,78% | - |
| 10.04.2025 | 2,48 | 2,56 | 2,46 | 2,56 | 0,79% | - |
| 09.04.2025 | 2,42 | 2,54 | 2,42 | 2,54 | -0,78% | - |
| 08.04.2025 | 2,52 | 2,58 | 2,52 | 2,56 | 10,34% | - |
| 07.04.2025 | 2,32 | 2,32 | 2,04 | 2,32 | -4,92% | - |
| 04.04.2025 | 2,28 | 2,50 | 2,28 | 2,44 | -5,43% | - |
| 03.04.2025 | 2,36 | 2,58 | 2,36 | 2,58 | -1,53% | - |
| 02.04.2025 | 2,26 | 2,62 | 2,26 | 2,62 | 0,00% | - |
| 01.04.2025 | 2,26 | 2,62 | 2,26 | 2,62 | 1,55% | - |
| 31.03.2025 | 2,24 | 2,58 | 2,24 | 2,58 | 0,78% | - |
| 28.03.2025 | 2,34 | 2,62 | 2,34 | 2,56 | 8,47% | - |
| 27.03.2025 | 2,22 | 2,60 | 2,22 | 2,36 | -2,48% | - |
| 26.03.2025 | 2,26 | 2,62 | 2,26 | 2,42 | -0,82% | - |
| 25.03.2025 | 2,26 | 2,58 | 2,26 | 2,44 | -3,17% | - |
| 24.03.2025 | 2,16 | 2,52 | 2,16 | 2,52 | 1,61% | - |
| 21.03.2025 | 2,26 | 2,62 | 2,26 | 2,48 | -0,80% | - |
| 20.03.2025 | 2,20 | 2,62 | 2,20 | 2,50 | 5,93% | - |
| 19.03.2025 | 2,22 | 2,60 | 2,22 | 2,36 | -0,84% | - |
| 18.03.2025 | 2,18 | 2,38 | 2,18 | 2,38 | -7,03% | - |
| 17.03.2025 | 2,28 | 2,58 | 2,28 | 2,56 | 4,92% | - |
| 14.03.2025 | 2,30 | 2,58 | 2,30 | 2,44 | -3,17% | - |
| 13.03.2025 | 2,40 | 2,66 | 2,40 | 2,52 | -5,26% | - |
| 12.03.2025 | 2,30 | 2,66 | 2,30 | 2,66 | 0,00% | - |
| 11.03.2025 | 2,40 | 2,72 | 2,40 | 2,66 | -0,75% | - |
| 10.03.2025 | 2,40 | 2,70 | 2,40 | 2,68 | 0,00% | - |
| 07.03.2025 | 2,10 | 2,68 | 2,10 | 2,68 | 6,35% | - |
| 06.03.2025 | 2,12 | 2,52 | 2,12 | 2,52 | 1,61% | - |
| 05.03.2025 | 2,20 | 2,48 | 2,20 | 2,48 | 1,64% | - |
| 04.03.2025 | 2,34 | 2,60 | 2,34 | 2,44 | -8,96% | - |
| 03.03.2025 | 2,54 | 2,68 | 2,46 | 2,68 | -1,47% | - |
| 28.02.2025 | 2,62 | 2,80 | 2,60 | 2,72 | -5,56% | - |
| 27.02.2025 | 2,52 | 2,94 | 2,52 | 2,88 | -0,69% | - |
| 26.02.2025 | 2,44 | 2,90 | 2,44 | 2,90 | 7,41% | - |
| 25.02.2025 | 2,32 | 2,70 | 2,32 | 2,70 | 3,85% | - |
| 24.02.2025 | 2,26 | 2,60 | 2,26 | 2,60 | 6,56% | - |
| 21.02.2025 | 2,18 | 2,44 | 2,18 | 2,44 | 6,09% | - |
| 20.02.2025 | 2,16 | 2,30 | 2,16 | 2,30 | 0,00% | - |
| 19.02.2025 | 2,14 | 2,30 | 2,14 | 2,30 | 4,55% | - |
| 18.02.2025 | 2,00 | 2,20 | 2,00 | 2,20 | 6,80% | - |
| 17.02.2025 | 1,99 | 2,06 | 1,99 | 2,06 | -3,74% | - |
| 14.02.2025 | 1,97 | 2,14 | 1,97 | 2,14 | 0,94% | - |
| 13.02.2025 | 1,91 | 2,12 | 1,91 | 2,12 | 0,00% | - |
| 12.02.2025 | 1,85 | 2,12 | 1,85 | 2,12 | 0,95% | - |
| 11.02.2025 | 1,98 | 2,10 | 1,98 | 2,10 | -3,67% | - |