26,800€
0,75%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,60 | 28,00 | 26,30 | 26,80 | 0,75% | - |
| 06.11.2025 | 26,80 | 28,20 | 26,60 | 26,60 | -1,48% | - |
| 05.11.2025 | 28,60 | 29,30 | 26,20 | 27,00 | 0,00% | - |
| 04.11.2025 | 27,00 | 28,00 | 26,70 | 27,00 | 2,27% | 1.502,00 |
| 03.11.2025 | 25,40 | 27,40 | 25,40 | 26,40 | 7,32% | 3,00 |
| 31.10.2025 | 25,20 | 26,20 | 24,60 | 24,60 | 18,27% | - |
| 30.10.2025 | 21,70 | 27,20 | 20,80 | 20,80 | 0,97% | - |
| 29.10.2025 | 21,40 | 22,15 | 20,60 | 20,60 | -0,96% | - |
| 28.10.2025 | 20,40 | 21,60 | 20,40 | 20,80 | 0,97% | - |
| 27.10.2025 | 20,80 | 22,10 | 20,60 | 20,60 | -1,90% | - |
| 24.10.2025 | 21,70 | 21,90 | 21,00 | 21,00 | 1,94% | - |
| 23.10.2025 | 21,50 | 22,00 | 20,60 | 20,60 | 0,98% | 12,00 |
| 22.10.2025 | 20,80 | 21,60 | 20,40 | 20,40 | 0,99% | - |
| 21.10.2025 | 20,00 | 21,50 | 20,00 | 20,20 | 0,00% | - |
| 20.10.2025 | 21,00 | 21,80 | 20,20 | 20,20 | -1,94% | - |
| 16.10.2025 | 20,80 | 22,70 | 20,60 | 20,60 | -0,96% | - |
| 15.10.2025 | 21,10 | 23,30 | 20,80 | 20,80 | 1,96% | - |
| 14.10.2025 | 20,65 | 21,40 | 20,40 | 20,40 | 2,00% | 1.600,00 |
| 13.10.2025 | 19,70 | 20,90 | 19,70 | 20,00 | 0,50% | 3.810,00 |
| 10.10.2025 | 20,80 | 21,00 | 19,90 | 19,90 | -0,50% | 335,00 |
| 09.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 40,85% | - |
| 24.07.2025 | 14,30 | 14,70 | 14,20 | 14,20 | 0,00% | - |
| 23.07.2025 | 13,90 | 14,35 | 13,85 | 14,20 | 2,16% | - |
| 22.07.2025 | 13,40 | 14,20 | 13,40 | 13,90 | 3,73% | - |
| 21.07.2025 | 14,00 | 14,00 | 13,40 | 13,40 | -2,90% | - |
| 18.07.2025 | 13,70 | 14,00 | 13,70 | 13,80 | 0,73% | - |
| 17.07.2025 | 13,35 | 13,75 | 13,25 | 13,70 | 3,40% | - |
| 16.07.2025 | 13,50 | 13,50 | 13,00 | 13,25 | -0,38% | - |
| 15.07.2025 | 13,60 | 13,65 | 13,30 | 13,30 | -1,48% | - |
| 14.07.2025 | 13,30 | 13,70 | 13,15 | 13,50 | 2,66% | - |
| 11.07.2025 | 13,20 | 13,35 | 13,05 | 13,15 | 0,38% | - |
| 10.07.2025 | 12,90 | 13,15 | 12,90 | 13,10 | 1,55% | - |
| 09.07.2025 | 13,15 | 13,15 | 12,80 | 12,90 | -0,77% | - |
| 08.07.2025 | 13,50 | 13,50 | 12,90 | 13,00 | -1,52% | - |
| 07.07.2025 | 13,10 | 13,55 | 13,00 | 13,20 | 1,54% | - |
| 04.07.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -0,76% | - |
| 03.07.2025 | 12,95 | 13,30 | 12,90 | 13,10 | 1,95% | - |
| 02.07.2025 | 12,60 | 13,00 | 12,40 | 12,85 | 3,21% | - |
| 01.07.2025 | 12,80 | 12,85 | 12,30 | 12,45 | -1,19% | - |
| 30.06.2025 | 11,85 | 12,85 | 11,75 | 12,60 | 9,09% | - |
| 27.06.2025 | 11,70 | 12,05 | 11,45 | 11,55 | -2,12% | - |
| 26.06.2025 | 11,95 | 12,00 | 11,75 | 11,80 | -0,42% | - |
| 25.06.2025 | 12,05 | 12,20 | 11,80 | 11,85 | -1,66% | - |
| 24.06.2025 | 11,60 | 12,30 | 11,60 | 12,05 | 1,26% | - |
| 23.06.2025 | 12,00 | 12,45 | 11,80 | 11,90 | -3,64% | - |
| 20.06.2025 | 12,10 | 12,65 | 12,10 | 12,35 | 1,65% | - |
| 19.06.2025 | 12,00 | 12,30 | 11,90 | 12,15 | -0,41% | - |
| 18.06.2025 | 11,90 | 12,30 | 11,90 | 12,20 | 1,67% | - |
| 17.06.2025 | 12,10 | 12,40 | 11,95 | 12,00 | -2,44% | - |
| 16.06.2025 | 12,05 | 12,40 | 12,00 | 12,30 | 2,07% | 6,00 |
| 13.06.2025 | 11,95 | 12,20 | 11,85 | 12,05 | 0,84% | 450,00 |
| 12.06.2025 | 11,80 | 12,05 | 11,75 | 11,95 | 0,42% | - |
| 11.06.2025 | 11,90 | 12,20 | 11,90 | 11,90 | -1,24% | 292,00 |
| 10.06.2025 | 11,90 | 12,25 | 11,65 | 12,05 | -0,82% | 24,00 |
| 09.06.2025 | 12,05 | 12,50 | 12,00 | 12,15 | 1,25% | - |
| 06.06.2025 | 11,75 | 12,20 | 11,70 | 12,00 | 2,13% | - |
| 05.06.2025 | 11,80 | 12,15 | 11,65 | 11,75 | -1,26% | - |
| 04.06.2025 | 11,35 | 12,00 | 11,10 | 11,90 | 5,31% | - |
| 03.06.2025 | 10,75 | 11,55 | 10,75 | 11,30 | 5,12% | - |
| 02.06.2025 | 11,15 | 11,40 | 10,70 | 10,75 | -4,02% | - |
| 30.05.2025 | 10,50 | 11,35 | 10,50 | 11,20 | 4,19% | - |
| 29.05.2025 | 10,85 | 11,10 | 10,70 | 10,75 | 0,00% | - |
| 28.05.2025 | 10,00 | 10,80 | 10,00 | 10,75 | 4,37% | - |
| 27.05.2025 | 9,70 | 10,40 | 9,70 | 10,30 | 4,04% | - |
| 26.05.2025 | 9,70 | 9,95 | 9,70 | 9,90 | -0,50% | - |
| 23.05.2025 | 9,98 | 10,25 | 9,78 | 9,95 | -0,75% | - |
| 22.05.2025 | 9,90 | 10,18 | 9,88 | 10,03 | 0,50% | - |
| 21.05.2025 | 10,00 | 10,20 | 9,93 | 9,98 | -1,72% | - |
| 20.05.2025 | 9,95 | 10,35 | 9,95 | 10,15 | -0,49% | - |
| 19.05.2025 | 9,95 | 10,30 | 9,75 | 10,20 | 1,24% | - |
| 16.05.2025 | 9,83 | 10,13 | 9,78 | 10,08 | 2,54% | - |
| 15.05.2025 | 9,90 | 10,10 | 9,48 | 9,83 | -1,01% | - |
| 14.05.2025 | 10,00 | 10,20 | 9,88 | 9,93 | -0,50% | - |
| 13.05.2025 | 9,85 | 10,35 | 9,85 | 9,98 | -0,50% | - |
| 12.05.2025 | 9,60 | 10,15 | 9,60 | 10,03 | 2,56% | - |
| 09.05.2025 | 9,80 | 10,10 | 9,75 | 9,78 | -2,74% | - |
| 08.05.2025 | 10,18 | 10,30 | 9,93 | 10,05 | -0,99% | - |
| 07.05.2025 | 10,25 | 10,40 | 10,10 | 10,15 | -0,98% | - |
| 06.05.2025 | 10,50 | 10,60 | 10,15 | 10,25 | -2,38% | - |
| 05.05.2025 | 10,55 | 10,60 | 10,45 | 10,50 | 0,00% | - |
| 02.05.2025 | 10,45 | 10,70 | 10,15 | 10,50 | 3,45% | 300,00 |
| 30.04.2025 | 10,45 | 10,45 | 9,98 | 10,15 | -0,73% | - |
| 29.04.2025 | 10,35 | 10,40 | 10,03 | 10,23 | 0,74% | - |
| 28.04.2025 | 9,80 | 10,40 | 9,80 | 10,15 | 2,78% | - |
| 25.04.2025 | 9,18 | 10,10 | 9,18 | 9,88 | 8,22% | - |
| 24.04.2025 | 8,35 | 9,38 | 8,35 | 9,13 | 11,96% | - |
| 23.04.2025 | 7,80 | 8,23 | 7,73 | 8,15 | 5,50% | - |
| 22.04.2025 | 7,95 | 8,00 | 7,63 | 7,73 | -3,44% | - |
| 17.04.2025 | 7,98 | 8,23 | 7,88 | 8,00 | 1,59% | - |
| 16.04.2025 | 8,15 | 8,20 | 7,85 | 7,88 | -2,78% | - |
| 15.04.2025 | 8,30 | 8,48 | 8,08 | 8,10 | -1,82% | - |
| 14.04.2025 | 7,95 | 8,35 | 7,93 | 8,25 | 2,48% | - |
| 11.04.2025 | 8,05 | 8,18 | 7,75 | 8,05 | 0,31% | - |
| 10.04.2025 | 8,60 | 9,10 | 7,88 | 8,03 | -11,33% | - |
| 09.04.2025 | 8,15 | 9,05 | 7,90 | 9,05 | 7,10% | - |
| 08.04.2025 | 8,43 | 8,95 | 8,38 | 8,45 | 1,20% | - |
| 07.04.2025 | 8,45 | 8,73 | 7,85 | 8,35 | -0,89% | - |
| 04.04.2025 | 8,55 | 8,83 | 8,23 | 8,43 | -4,26% | - |
| 03.04.2025 | 9,03 | 9,03 | 8,63 | 8,80 | -0,85% | - |
| 02.04.2025 | 8,75 | 9,00 | 8,63 | 8,88 | 0,85% | - |