4,700€
1,29%
Echtzeit-Aktienkurs Inventiva S.A. (ADS)
Bid:
Ask:
Aktienkurse zur Inventiva S.A. (ADS) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 4,72 | 5,07 | 4,67 | 4,87 | -0,92% | - |
| 23.09.2025 | 4,79 | 5,07 | 4,62 | 4,91 | -0,81% | - |
| 22.09.2025 | 4,64 | 5,07 | 4,58 | 4,95 | 1,64% | - |
| 19.09.2025 | 4,50 | 5,07 | 4,50 | 4,87 | 3,18% | - |
| 18.09.2025 | 4,40 | 4,77 | 4,39 | 4,72 | 4,66% | - |
| 17.09.2025 | 4,42 | 4,62 | 4,25 | 4,51 | 1,35% | - |
| 16.09.2025 | 4,52 | 4,54 | 4,41 | 4,45 | -5,92% | - |
| 15.09.2025 | 4,65 | 4,86 | 4,53 | 4,73 | -1,05% | - |
| 10.09.2025 | 4,55 | 5,09 | 4,53 | 4,78 | 1,49% | - |
| 09.09.2025 | 4,48 | 4,74 | 4,38 | 4,71 | 4,43% | - |
| 08.09.2025 | 4,48 | 4,57 | 4,25 | 4,51 | -5,85% | - |
| 05.09.2025 | 4,48 | 4,86 | 4,41 | 4,79 | -1,14% | 532,00 |
| 04.09.2025 | 4,82 | 4,92 | 4,50 | 4,85 | -3,20% | - |
| 03.09.2025 | 4,52 | 5,05 | 4,52 | 5,01 | 12,22% | - |
| 02.09.2025 | 4,55 | 4,82 | 4,43 | 4,46 | -2,41% | - |
| 01.09.2025 | 5,15 | 5,15 | 4,46 | 4,57 | -16,15% | - |
| 29.08.2025 | 5,30 | 5,45 | 4,69 | 5,45 | -1,80% | - |
| 28.08.2025 | 4,72 | 5,58 | 4,68 | 5,55 | 22,25% | - |
| 27.08.2025 | 4,11 | 4,84 | 4,09 | 4,54 | 14,65% | - |
| 26.08.2025 | 4,01 | 4,22 | 3,79 | 3,96 | 0,25% | - |
| 25.08.2025 | 3,87 | 4,15 | 3,79 | 3,95 | 3,40% | - |
| 22.08.2025 | 3,89 | 3,97 | 3,58 | 3,82 | 2,41% | - |
| 21.08.2025 | 3,88 | 4,11 | 3,53 | 3,73 | 1,36% | - |
| 20.08.2025 | 3,81 | 4,11 | 3,63 | 3,68 | -1,08% | - |
| 19.08.2025 | 3,65 | 4,12 | 3,65 | 3,72 | -4,62% | - |
| 18.08.2025 | 3,41 | 3,94 | 3,37 | 3,90 | 6,85% | - |
| 15.08.2025 | 3,53 | 3,80 | 3,28 | 3,65 | 3,40% | - |
| 14.08.2025 | 3,20 | 3,82 | 3,18 | 3,53 | 3,52% | - |
| 13.08.2025 | 3,02 | 3,56 | 2,99 | 3,41 | 12,54% | - |
| 12.08.2025 | 2,95 | 3,19 | 2,93 | 3,03 | -2,26% | - |
| 11.08.2025 | 2,90 | 3,13 | 2,90 | 3,10 | -1,59% | - |
| 08.08.2025 | 2,88 | 3,15 | 2,86 | 3,15 | 0,00% | - |
| 07.08.2025 | 2,87 | 3,15 | 2,87 | 3,15 | 11,70% | - |
| 06.08.2025 | 2,82 | 3,07 | 2,76 | 2,82 | -2,76% | - |
| 05.08.2025 | 2,80 | 3,01 | 2,66 | 2,90 | 2,47% | - |
| 04.08.2025 | 2,81 | 3,08 | 2,76 | 2,83 | -1,74% | - |
| 01.08.2025 | 2,82 | 3,07 | 2,77 | 2,88 | -0,69% | - |
| 31.07.2025 | 2,83 | 3,06 | 2,70 | 2,90 | 5,84% | - |
| 30.07.2025 | 2,86 | 2,99 | 2,56 | 2,74 | 2,24% | - |
| 29.07.2025 | 2,77 | 3,09 | 2,66 | 2,68 | 3,47% | - |
| 28.07.2025 | 2,79 | 2,94 | 2,56 | 2,59 | -3,72% | - |
| 25.07.2025 | 2,74 | 2,94 | 2,36 | 2,69 | -5,61% | - |
| 24.07.2025 | 2,79 | 3,02 | 2,64 | 2,85 | -0,70% | - |
| 23.07.2025 | 2,79 | 3,06 | 2,72 | 2,87 | 4,74% | - |
| 22.07.2025 | 2,71 | 3,11 | 2,63 | 2,74 | -3,18% | - |
| 21.07.2025 | 2,75 | 2,96 | 2,72 | 2,83 | -1,39% | - |
| 18.07.2025 | 2,80 | 3,08 | 2,76 | 2,87 | 2,14% | - |
| 17.07.2025 | 2,79 | 2,94 | 2,63 | 2,81 | -3,77% | - |
| 16.07.2025 | 2,74 | 3,05 | 2,74 | 2,92 | 6,18% | - |
| 15.07.2025 | 2,75 | 3,08 | 2,73 | 2,75 | -4,51% | - |
| 14.07.2025 | 2,76 | 3,06 | 2,70 | 2,88 | 0,35% | - |
| 11.07.2025 | 2,77 | 2,99 | 2,75 | 2,87 | -1,03% | - |
| 10.07.2025 | 2,78 | 3,00 | 2,76 | 2,90 | 0,00% | - |
| 09.07.2025 | 2,76 | 3,04 | 2,70 | 2,90 | -1,02% | - |
| 08.07.2025 | 2,72 | 3,10 | 2,56 | 2,93 | 12,26% | - |
| 07.07.2025 | 2,63 | 2,78 | 2,50 | 2,61 | -0,76% | - |
| 04.07.2025 | 2,66 | 2,66 | 2,62 | 2,63 | 5,20% | - |
| 03.07.2025 | 2,58 | 2,76 | 2,49 | 2,50 | -3,47% | - |
| 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% | - |