20,710$
-1,38%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 21,00 | 21,15 | 20,63 | 20,71 | -1,38% | 621.845,00 |
| 08.12.2025 | 21,00 | 21,27 | 20,93 | 21,00 | 1,25% | 912.648,00 |
| 05.12.2025 | 20,80 | 20,99 | 20,49 | 20,74 | -0,29% | 508.237,00 |
| 04.12.2025 | 20,77 | 20,95 | 20,44 | 20,80 | -0,26% | 682.019,00 |
| 03.12.2025 | 21,10 | 21,23 | 20,84 | 20,86 | -0,60% | 774.118,00 |
| 02.12.2025 | 21,17 | 21,31 | 20,64 | 20,98 | -0,85% | 755.883,00 |
| 01.12.2025 | 21,63 | 21,93 | 21,05 | 21,16 | -2,62% | 706.451,00 |
| 28.11.2025 | 21,78 | 21,79 | 21,38 | 21,73 | 0,09% | 360.174,00 |
| 26.11.2025 | 21,81 | 22,16 | 21,67 | 21,71 | -0,05% | 1.063.624,00 |
| 25.11.2025 | 21,49 | 21,84 | 21,20 | 21,72 | 2,02% | 792.326,00 |
| 24.11.2025 | 20,96 | 21,49 | 20,96 | 21,29 | 0,61% | 1.121.744,00 |
| 20.11.2025 | 21,35 | 21,60 | 21,08 | 21,16 | -0,52% | 739.134,00 |
| 19.11.2025 | 21,87 | 22,48 | 21,21 | 21,27 | -2,77% | 829.994,00 |
| 18.11.2025 | 21,97 | 22,28 | 21,73 | 21,88 | -0,43% | 652.429,00 |
| 17.11.2025 | 22,30 | 22,51 | 21,96 | 21,97 | -1,04% | 905.407,00 |
| 13.11.2025 | 22,29 | 22,76 | 21,85 | 22,20 | -0,43% | 1.094.381,00 |
| 12.11.2025 | 21,91 | 22,46 | 21,69 | 22,30 | 1,80% | 1.095.517,00 |
| 11.11.2025 | 20,91 | 21,99 | 20,86 | 21,90 | 4,94% | 1.230.057,00 |
| 10.11.2025 | 20,86 | 20,92 | 20,26 | 20,87 | 0,05% | 1.387.255,00 |
| 07.11.2025 | 20,74 | 21,10 | 20,28 | 20,86 | 1,31% | 1.107.227,00 |
| 06.11.2025 | 19,85 | 20,90 | 18,85 | 20,59 | 13,07% | 2.121.393,00 |
| 05.11.2025 | 18,01 | 18,33 | 17,87 | 18,21 | 0,33% | 629.477,00 |
| 04.11.2025 | 18,06 | 18,30 | 17,91 | 18,15 | 0,22% | 434.473,00 |
| 03.11.2025 | 18,11 | 18,29 | 17,84 | 18,11 | -0,60% | 579.046,00 |
| 31.10.2025 | 17,85 | 18,31 | 17,77 | 18,22 | 1,56% | 667.874,00 |
| 30.10.2025 | 17,57 | 17,95 | 17,53 | 17,94 | 2,11% | 739.737,00 |
| 29.10.2025 | 17,47 | 17,80 | 17,45 | 17,57 | -0,68% | 708.715,00 |
| 28.10.2025 | 17,61 | 17,90 | 17,51 | 17,69 | -0,17% | 505.006,00 |
| 27.10.2025 | 17,82 | 17,91 | 17,61 | 17,72 | 0,06% | 814.308,00 |
| 24.10.2025 | 18,30 | 18,45 | 17,65 | 17,71 | -3,01% | 530.814,00 |
| 23.10.2025 | 18,31 | 18,33 | 17,76 | 18,26 | -0,49% | 994.543,00 |
| 22.10.2025 | 17,45 | 18,79 | 17,22 | 18,35 | 5,46% | 1.763.386,00 |
| 21.10.2025 | 17,18 | 17,42 | 17,13 | 17,40 | 1,10% | 660.075,00 |
| 20.10.2025 | 17,31 | 17,33 | 17,12 | 17,21 | -0,35% | 530.962,00 |
| 17.10.2025 | 17,25 | 17,50 | 17,19 | 17,27 | 0,12% | 760.770,00 |
| 16.10.2025 | 17,36 | 17,50 | 17,10 | 17,25 | -0,81% | 834.996,00 |
| 15.10.2025 | 16,57 | 17,48 | 16,52 | 17,39 | 4,32% | 828.743,00 |
| 14.10.2025 | 16,86 | 16,89 | 16,59 | 16,67 | -1,59% | 714.401,00 |
| 13.10.2025 | 17,20 | 17,26 | 16,90 | 16,94 | -2,36% | 595.860,00 |
| 10.10.2025 | 17,51 | 17,93 | 17,23 | 17,35 | -0,57% | 534.271,00 |
| 09.10.2025 | 17,39 | 17,66 | 17,34 | 17,45 | 0,46% | 526.944,00 |
| 08.10.2025 | 17,20 | 17,43 | 17,01 | 17,37 | 0,99% | 599.577,00 |
| 07.10.2025 | 17,35 | 17,36 | 17,12 | 17,20 | -1,26% | 762.641,00 |
| 06.10.2025 | 17,52 | 17,79 | 17,19 | 17,42 | -1,33% | 958.803,00 |
| 02.10.2025 | 18,09 | 18,09 | 17,65 | 17,66 | -2,83% | 653.356,00 |
| 01.10.2025 | 18,25 | 18,51 | 17,89 | 18,17 | -0,44% | 858.882,00 |
| 30.09.2025 | 18,39 | 18,58 | 17,55 | 18,25 | -4,10% | 1.173.792,00 |
| 29.09.2025 | 18,81 | 19,13 | 18,70 | 19,03 | 0,90% | 470.710,00 |
| 26.09.2025 | 18,71 | 18,88 | 18,51 | 18,86 | 1,56% | 513.819,00 |
| 25.09.2025 | 19,37 | 19,37 | 18,46 | 18,57 | -1,95% | 442.432,00 |
| 24.09.2025 | 19,06 | 19,12 | 18,79 | 18,94 | -0,84% | 368.119,00 |
| 23.09.2025 | 19,01 | 19,21 | 19,01 | 19,10 | 0,32% | 530.884,00 |
| 22.09.2025 | 19,34 | 19,53 | 18,98 | 19,04 | -0,78% | 1.274.746,00 |
| 19.09.2025 | 19,88 | 20,06 | 19,16 | 19,19 | -3,52% | 1.530.531,00 |
| 18.09.2025 | 19,40 | 19,90 | 19,34 | 19,89 | 2,63% | 544.981,00 |
| 17.09.2025 | 19,43 | 19,66 | 19,30 | 19,38 | 0,21% | 411.412,00 |
| 16.09.2025 | 19,64 | 19,73 | 19,24 | 19,34 | -1,07% | 1.144.708,00 |
| 15.09.2025 | 19,31 | 19,74 | 19,31 | 19,55 | 0,93% | 767.862,00 |
| 12.09.2025 | 19,34 | 19,48 | 19,16 | 19,37 | -0,31% | 623.814,00 |
| 11.09.2025 | 19,86 | 19,98 | 19,11 | 19,43 | -2,21% | 908.672,00 |
| 10.09.2025 | 20,21 | 20,21 | 19,73 | 19,87 | -1,54% | 576.462,00 |
| 09.09.2025 | 20,45 | 20,48 | 20,09 | 20,18 | -1,37% | 577.350,00 |
| 08.09.2025 | 20,43 | 20,62 | 20,28 | 20,46 | -0,10% | 588.705,00 |
| 05.09.2025 | 20,94 | 20,97 | 20,28 | 20,48 | -2,10% | 950.153,00 |
| 04.09.2025 | 20,93 | 21,11 | 20,79 | 20,92 | 0,10% | 608.828,00 |
| 03.09.2025 | 20,81 | 21,07 | 20,75 | 20,90 | 0,10% | 716.431,00 |
| 02.09.2025 | 20,53 | 21,12 | 20,53 | 20,88 | 2,20% | 880.343,00 |
| 29.08.2025 | 20,03 | 20,48 | 19,87 | 20,43 | 2,00% | 650.802,00 |
| 28.08.2025 | 19,81 | 20,06 | 19,60 | 20,03 | 0,96% | 510.817,00 |
| 27.08.2025 | 20,03 | 20,27 | 19,80 | 19,84 | -0,45% | 645.616,00 |
| 26.08.2025 | 19,88 | 20,00 | 19,68 | 19,93 | 0,86% | 698.418,00 |
| 25.08.2025 | 20,15 | 20,31 | 19,66 | 19,76 | -1,96% | 615.492,00 |
| 22.08.2025 | 20,11 | 20,35 | 19,96 | 20,16 | 0,93% | 519.944,00 |
| 21.08.2025 | 19,96 | 20,26 | 19,87 | 19,97 | 0,10% | 539.522,00 |
| 20.08.2025 | 20,61 | 20,65 | 19,89 | 19,95 | -2,78% | 515.616,00 |
| 19.08.2025 | 20,78 | 20,90 | 20,44 | 20,52 | -1,25% | 395.900,00 |
| 18.08.2025 | 21,08 | 21,11 | 20,40 | 20,78 | -0,67% | 1.293.426,00 |
| 15.08.2025 | 20,95 | 21,13 | 20,76 | 20,92 | 0,19% | 895.492,00 |
| 14.08.2025 | 20,57 | 20,92 | 20,51 | 20,88 | 1,31% | 898.190,00 |
| 13.08.2025 | 20,18 | 20,63 | 20,06 | 20,61 | 2,59% | 944.497,00 |
| 12.08.2025 | 19,66 | 20,12 | 19,50 | 20,09 | 2,24% | 1.035.522,00 |
| 11.08.2025 | 18,96 | 20,04 | 18,89 | 19,65 | 7,14% | 1.621.438,00 |
| 08.08.2025 | 18,43 | 18,60 | 18,23 | 18,34 | -0,65% | 612.691,00 |
| 07.08.2025 | 18,26 | 18,97 | 18,21 | 18,46 | 1,15% | 1.545.383,00 |
| 06.08.2025 | 18,33 | 18,33 | 17,89 | 18,25 | -1,03% | 675.247,00 |
| 05.08.2025 | 18,55 | 18,58 | 18,27 | 18,44 | -0,81% | 564.830,00 |
| 04.08.2025 | 18,59 | 18,72 | 18,40 | 18,59 | -0,16% | 543.527,00 |
| 01.08.2025 | 18,57 | 18,74 | 18,19 | 18,62 | 2,48% | 984.189,00 |
| 31.07.2025 | 18,20 | 18,51 | 18,10 | 18,17 | -1,41% | 608.936,00 |
| 30.07.2025 | 18,43 | 18,69 | 18,28 | 18,43 | -0,14% | 709.879,00 |
| 29.07.2025 | 18,55 | 18,72 | 18,36 | 18,46 | -0,46% | 474.189,00 |
| 28.07.2025 | 18,68 | 18,98 | 18,33 | 18,54 | -0,96% | 790.535,00 |
| 25.07.2025 | 18,92 | 19,01 | 18,65 | 18,72 | -1,06% | 885.574,00 |
| 24.07.2025 | 19,29 | 19,32 | 18,87 | 18,92 | -1,87% | 578.767,00 |
| 23.07.2025 | 19,37 | 19,50 | 19,07 | 19,28 | 0,00% | 662.880,00 |
| 22.07.2025 | 19,53 | 19,68 | 19,17 | 19,28 | -1,13% | 616.269,00 |
| 21.07.2025 | 19,57 | 19,69 | 19,41 | 19,50 | -0,36% | 632.095,00 |
| 18.07.2025 | 20,06 | 20,06 | 19,35 | 19,57 | -1,56% | 631.103,00 |
| 17.07.2025 | 20,17 | 20,58 | 19,88 | 19,88 | -1,83% | 704.822,00 |
| 16.07.2025 | 20,03 | 20,40 | 20,03 | 20,25 | 1,45% | 923.141,00 |