2,670€
27,14%
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 | 2,58 | 2,69 | 2,58 | 2,66 | 2,70% | - |
| 02.07.2025 | 2,59 | 2,83 | 2,42 | 2,59 | 2,37% | - |
| 01.07.2025 | 2,61 | 2,88 | 2,53 | 2,53 | -4,53% | - |
| 30.06.2025 | 2,65 | 2,90 | 2,50 | 2,65 | 1,15% | - |
| 27.06.2025 | 2,65 | 2,83 | 2,51 | 2,62 | 0,00% | - |
| 26.06.2025 | 2,65 | 2,96 | 2,46 | 2,62 | 3,56% | - |
| 25.06.2025 | 2,73 | 2,76 | 2,53 | 2,53 | -6,99% | - |
| 24.06.2025 | 2,75 | 2,98 | 2,66 | 2,72 | -10,82% | - |
| 23.06.2025 | 2,78 | 3,08 | 2,70 | 3,05 | 2,69% | - |
| 20.06.2025 | 2,87 | 3,10 | 2,81 | 2,97 | 4,58% | - |
| 19.06.2025 | 2,86 | 2,86 | 2,80 | 2,84 | -3,73% | - |
| 18.06.2025 | 2,83 | 3,05 | 2,80 | 2,95 | -0,67% | - |
| 17.06.2025 | 2,85 | 3,09 | 2,78 | 2,97 | 1,37% | - |
| 16.06.2025 | 2,93 | 3,08 | 2,79 | 2,93 | -1,01% | - |
| 13.06.2025 | 2,89 | 3,17 | 2,79 | 2,96 | 0,00% | - |
| 12.06.2025 | 2,92 | 2,98 | 2,88 | 2,96 | -2,63% | - |
| 11.06.2025 | 2,96 | 3,17 | 2,94 | 3,04 | -7,03% | - |
| 10.06.2025 | 2,99 | 3,29 | 2,95 | 3,27 | 3,48% | - |
| 09.06.2025 | 3,02 | 3,30 | 2,96 | 3,16 | 3,27% | - |
| 06.06.2025 | 2,90 | 3,26 | 2,88 | 3,06 | -1,29% | - |
| 05.06.2025 | 2,90 | 3,13 | 2,87 | 3,10 | 1,31% | - |
| 04.06.2025 | 3,02 | 3,18 | 2,95 | 3,06 | -2,86% | - |
| 03.06.2025 | 2,92 | 3,23 | 2,76 | 3,15 | 9,76% | - |
| 02.06.2025 | 2,87 | 3,10 | 2,72 | 2,87 | 0,35% | - |
| 30.05.2025 | 2,94 | 3,03 | 2,84 | 2,86 | -2,72% | - |
| 29.05.2025 | 2,94 | 3,20 | 2,89 | 2,94 | 1,03% | - |
| 28.05.2025 | 2,93 | 3,10 | 2,73 | 2,91 | -3,00% | - |
| 27.05.2025 | 2,84 | 3,06 | 2,81 | 3,00 | 4,90% | - |
| 26.05.2025 | 2,77 | 2,90 | 2,77 | 2,86 | -0,35% | - |
| 23.05.2025 | 2,81 | 2,95 | 2,57 | 2,87 | 8,71% | - |
| 22.05.2025 | 2,77 | 2,97 | 2,64 | 2,64 | -5,38% | - |
| 21.05.2025 | 2,85 | 2,91 | 2,64 | 2,79 | -2,11% | - |
| 20.05.2025 | 2,79 | 2,97 | 2,79 | 2,85 | 6,74% | - |
| 19.05.2025 | 2,85 | 2,93 | 2,65 | 2,67 | -6,32% | - |
| 16.05.2025 | 2,91 | 3,16 | 2,84 | 2,85 | -8,06% | - |
| 15.05.2025 | 3,14 | 3,33 | 2,87 | 3,10 | 1,97% | - |
| 14.05.2025 | 3,24 | 3,26 | 2,97 | 3,04 | -2,88% | - |
| 13.05.2025 | 3,20 | 3,30 | 3,09 | 3,13 | -2,19% | - |
| 12.05.2025 | 3,22 | 3,22 | 2,99 | 3,20 | -0,93% | - |
| 09.05.2025 | 3,15 | 3,36 | 2,98 | 3,23 | 6,60% | - |
| 08.05.2025 | 3,24 | 3,43 | 2,92 | 3,03 | -3,81% | - |
| 07.05.2025 | 3,22 | 3,25 | 2,99 | 3,15 | 5,35% | - |
| 06.05.2025 | 3,18 | 3,31 | 2,97 | 2,99 | -0,99% | - |
| 05.05.2025 | 3,24 | 3,28 | 2,89 | 3,02 | -0,33% | - |
| 02.05.2025 | 3,18 | 3,35 | 2,86 | 3,03 | -7,90% | - |
| 30.04.2025 | 3,26 | 3,44 | 3,04 | 3,29 | -0,60% | - |
| 29.04.2025 | 3,26 | 3,44 | 3,23 | 3,31 | 0,61% | - |
| 28.04.2025 | 3,16 | 3,43 | 3,15 | 3,29 | -3,52% | - |
| 25.04.2025 | 3,16 | 3,47 | 3,09 | 3,41 | 3,96% | - |
| 24.04.2025 | 3,21 | 3,42 | 3,12 | 3,28 | -2,96% | - |
| 23.04.2025 | 3,12 | 3,53 | 2,98 | 3,38 | 1,81% | - |
| 22.04.2025 | 2,84 | 3,38 | 2,84 | 3,32 | 14,88% | - |
| 17.04.2025 | 2,81 | 3,08 | 2,81 | 2,89 | -4,93% | - |
| 16.04.2025 | 2,82 | 3,06 | 2,76 | 3,04 | 0,00% | - |
| 15.04.2025 | 2,84 | 3,06 | 2,82 | 3,04 | 6,67% | - |
| 14.04.2025 | 2,73 | 3,04 | 2,69 | 2,85 | -2,06% | - |
| 11.04.2025 | 2,77 | 2,99 | 2,71 | 2,91 | -2,02% | - |
| 10.04.2025 | 2,75 | 3,02 | 2,61 | 2,97 | 2,77% | - |
| 09.04.2025 | 2,67 | 2,94 | 2,66 | 2,89 | 3,58% | - |
| 08.04.2025 | 2,77 | 3,00 | 2,68 | 2,79 | -3,79% | - |
| 07.04.2025 | 2,96 | 2,96 | 2,27 | 2,90 | 1,05% | - |
| 04.04.2025 | 2,89 | 3,05 | 2,56 | 2,87 | 1,41% | - |
| 03.04.2025 | 2,75 | 3,01 | 2,71 | 2,83 | -3,74% | - |
| 02.04.2025 | 2,89 | 3,01 | 2,76 | 2,94 | 7,30% | - |
| 01.04.2025 | 2,88 | 2,89 | 2,61 | 2,74 | 1,48% | - |
| 31.03.2025 | 2,75 | 2,86 | 2,58 | 2,70 | -1,10% | - |
| 28.03.2025 | 2,75 | 2,99 | 2,67 | 2,73 | 0,37% | - |
| 27.03.2025 | 2,75 | 2,83 | 2,57 | 2,72 | 0,37% | - |
| 26.03.2025 | 2,89 | 2,89 | 2,59 | 2,71 | -0,37% | - |
| 25.03.2025 | 2,77 | 2,88 | 2,59 | 2,72 | -0,37% | - |
| 24.03.2025 | 2,76 | 2,85 | 2,61 | 2,73 | -0,36% | - |
| 21.03.2025 | 2,77 | 2,88 | 2,66 | 2,74 | 3,01% | - |
| 20.03.2025 | 2,81 | 2,82 | 2,58 | 2,66 | -2,92% | - |
| 19.03.2025 | 2,82 | 2,83 | 2,58 | 2,74 | 3,79% | - |
| 18.03.2025 | 2,77 | 2,81 | 2,51 | 2,64 | -0,38% | - |
| 17.03.2025 | 2,91 | 2,91 | 2,61 | 2,65 | -1,49% | - |
| 14.03.2025 | 2,94 | 2,94 | 2,58 | 2,69 | -5,28% | - |
| 13.03.2025 | 2,81 | 3,06 | 2,56 | 2,84 | 4,80% | - |
| 12.03.2025 | 2,93 | 2,93 | 2,66 | 2,71 | 0,37% | - |
| 11.03.2025 | 3,06 | 3,06 | 2,61 | 2,70 | -3,57% | - |
| 10.03.2025 | 3,05 | 3,05 | 2,80 | 2,80 | -0,36% | - |
| 07.03.2025 | 2,68 | 2,87 | 2,62 | 2,81 | 6,84% | - |
| 06.03.2025 | 2,71 | 2,71 | 2,49 | 2,63 | 0,38% | - |
| 05.03.2025 | 2,81 | 2,96 | 2,57 | 2,62 | 0,38% | - |
| 04.03.2025 | 2,99 | 3,00 | 2,56 | 2,61 | -7,77% | - |
| 03.03.2025 | 3,24 | 3,24 | 2,64 | 2,83 | -5,98% | - |
| 28.02.2025 | 3,33 | 3,33 | 2,82 | 3,01 | -3,22% | - |
| 27.02.2025 | 3,21 | 3,21 | 2,88 | 3,11 | 1,97% | - |
| 26.02.2025 | 2,44 | 3,11 | 2,44 | 3,05 | 4,45% | - |
| 25.02.2025 | 2,95 | 2,95 | 2,75 | 2,92 | 6,18% | - |
| 24.02.2025 | 2,86 | 2,88 | 2,57 | 2,75 | 3,00% | - |
| 21.02.2025 | 2,77 | 2,79 | 2,47 | 2,67 | 1,52% | - |
| 20.02.2025 | 2,76 | 2,76 | 2,42 | 2,63 | 3,14% | - |
| 19.02.2025 | 2,72 | 2,72 | 2,39 | 2,55 | 0,39% | - |
| 18.02.2025 | 2,55 | 2,57 | 2,30 | 2,54 | 10,92% | - |
| 17.02.2025 | 2,54 | 2,54 | 2,26 | 2,29 | -2,97% | - |
| 14.02.2025 | 2,52 | 2,52 | 2,26 | 2,36 | 0,00% | - |
| 13.02.2025 | 2,44 | 2,44 | 2,24 | 2,36 | 2,61% | - |
| 12.02.2025 | 1,86 | 2,41 | 1,86 | 2,30 | 3,60% | - |
| 11.02.2025 | 2,52 | 2,52 | 2,21 | 2,22 | -3,48% | - |