21,970$
-3,89%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 22,71 | 22,85 | 21,78 | 21,97 | -3,89% | 996.537,00 |
| 14.05.2026 | 23,22 | 23,54 | 22,73 | 22,86 | -1,21% | 625.843,00 |
| 13.05.2026 | 22,55 | 23,22 | 22,55 | 23,14 | 1,76% | 637.171,00 |
| 12.05.2026 | 22,60 | 23,20 | 22,53 | 22,74 | 0,98% | 582.014,00 |
| 11.05.2026 | 23,07 | 23,54 | 22,27 | 22,52 | -1,62% | 777.168,00 |
| 08.05.2026 | 22,72 | 23,09 | 22,70 | 22,89 | 0,31% | 540.340,00 |
| 07.05.2026 | 23,49 | 23,99 | 22,20 | 22,82 | 1,33% | 1.126.740,00 |
| 06.05.2026 | 22,82 | 22,83 | 22,49 | 22,52 | -0,57% | 612.192,00 |
| 05.05.2026 | 23,03 | 23,29 | 22,64 | 22,65 | -1,48% | 620.299,00 |
| 04.05.2026 | 22,94 | 23,43 | 22,86 | 22,99 | -0,52% | 458.695,00 |
| 01.05.2026 | 22,99 | 23,25 | 22,77 | 23,11 | 0,52% | 406.090,00 |
| 30.04.2026 | 23,05 | 23,35 | 22,97 | 22,99 | -0,22% | 626.088,00 |
| 29.04.2026 | 23,38 | 23,38 | 22,95 | 23,04 | -2,74% | 564.176,00 |
| 28.04.2026 | 23,57 | 23,89 | 23,46 | 23,69 | 1,41% | 530.404,00 |
| 27.04.2026 | 23,93 | 23,93 | 23,19 | 23,36 | -0,85% | 541.165,00 |
| 24.04.2026 | 23,48 | 23,65 | 23,01 | 23,56 | 0,34% | 430.621,00 |
| 23.04.2026 | 23,72 | 23,93 | 23,32 | 23,48 | -0,09% | 387.057,00 |
| 22.04.2026 | 23,75 | 23,82 | 23,33 | 23,50 | -0,44% | 448.546,00 |
| 21.04.2026 | 23,93 | 23,95 | 23,33 | 23,61 | -1,36% | 536.208,00 |
| 20.04.2026 | 24,20 | 24,45 | 23,81 | 23,93 | -1,32% | 590.029,00 |
| 17.04.2026 | 23,88 | 24,29 | 23,63 | 24,25 | 2,75% | 682.747,00 |
| 16.04.2026 | 23,78 | 23,98 | 23,28 | 23,60 | -1,34% | 768.285,00 |
| 15.04.2026 | 24,17 | 24,31 | 23,73 | 23,92 | -1,12% | 515.001,00 |
| 14.04.2026 | 23,98 | 24,45 | 23,94 | 24,19 | 1,00% | 579.530,00 |
| 13.04.2026 | 23,80 | 23,99 | 23,39 | 23,95 | 0,80% | 548.058,00 |
| 10.04.2026 | 24,30 | 24,41 | 23,51 | 23,76 | -1,82% | 857.039,00 |
| 09.04.2026 | 23,60 | 24,21 | 23,55 | 24,20 | 2,41% | 657.637,00 |
| 08.04.2026 | 23,55 | 23,89 | 23,21 | 23,63 | 1,50% | 635.068,00 |
| 07.04.2026 | 22,95 | 23,39 | 22,75 | 23,28 | 1,13% | 531.263,00 |
| 06.04.2026 | 22,90 | 23,15 | 22,76 | 23,02 | 0,13% | 449.806,00 |
| 02.04.2026 | 23,31 | 23,37 | 22,91 | 22,99 | -1,79% | 595.083,00 |
| 01.04.2026 | 23,54 | 23,63 | 23,11 | 23,41 | 0,47% | 617.879,00 |
| 31.03.2026 | 23,09 | 23,43 | 22,99 | 23,30 | 1,75% | 725.805,00 |
| 30.03.2026 | 22,68 | 23,07 | 22,52 | 22,90 | 1,08% | 2.035.092,00 |
| 27.03.2026 | 22,71 | 23,18 | 22,51 | 22,66 | -0,07% | 491.990,00 |
| 26.03.2026 | 22,53 | 22,92 | 22,53 | 22,67 | 0,35% | 691.775,00 |
| 25.03.2026 | 22,08 | 22,67 | 22,04 | 22,59 | 3,06% | 567.873,00 |
| 24.03.2026 | 21,82 | 22,05 | 21,62 | 21,92 | 0,05% | 631.280,00 |
| 23.03.2026 | 22,02 | 22,17 | 21,66 | 21,91 | 0,92% | 850.629,00 |
| 20.03.2026 | 22,22 | 22,25 | 21,63 | 21,71 | -1,68% | 2.392.623,00 |
| 19.03.2026 | 21,84 | 22,37 | 21,84 | 22,08 | 0,87% | 696.240,00 |
| 18.03.2026 | 21,98 | 22,33 | 21,71 | 21,89 | -0,77% | 659.327,00 |
| 17.03.2026 | 22,25 | 22,34 | 21,94 | 22,06 | -0,41% | 442.289,00 |
| 16.03.2026 | 22,19 | 22,37 | 22,06 | 22,15 | 0,54% | 502.390,00 |
| 13.03.2026 | 21,98 | 22,24 | 21,66 | 22,03 | 0,23% | 650.037,00 |
| 12.03.2026 | 22,15 | 22,39 | 21,91 | 21,98 | -1,96% | 609.303,00 |
| 11.03.2026 | 22,27 | 22,42 | 22,14 | 22,42 | 0,00% | 466.642,00 |
| 10.03.2026 | 22,53 | 22,71 | 22,17 | 22,42 | 0,45% | 619.603,00 |
| 09.03.2026 | 21,77 | 22,37 | 21,72 | 22,32 | 1,27% | 591.902,00 |
| 06.03.2026 | 22,11 | 22,14 | 21,76 | 22,04 | -0,63% | 563.165,00 |
| 05.03.2026 | 22,33 | 22,51 | 21,97 | 22,18 | -2,38% | 707.039,00 |
| 04.03.2026 | 22,36 | 22,93 | 22,12 | 22,72 | 1,81% | 623.108,00 |
| 03.03.2026 | 22,55 | 22,75 | 22,17 | 22,32 | -2,26% | 694.370,00 |
| 02.03.2026 | 22,70 | 23,07 | 22,69 | 22,83 | -0,50% | 718.077,00 |
| 27.02.2026 | 23,60 | 23,88 | 22,65 | 22,95 | -2,57% | 1.094.595,00 |
| 26.02.2026 | 25,00 | 25,15 | 23,24 | 23,55 | -2,79% | 1.343.784,00 |
| 25.02.2026 | 23,61 | 24,25 | 23,51 | 24,23 | 3,44% | 765.930,00 |
| 24.02.2026 | 23,37 | 23,44 | 22,84 | 23,42 | 0,04% | 856.228,00 |
| 23.02.2026 | 23,46 | 23,66 | 22,93 | 23,41 | 0,09% | 756.417,00 |
| 20.02.2026 | 23,57 | 23,78 | 23,26 | 23,39 | -1,06% | 678.218,00 |
| 19.02.2026 | 23,81 | 23,86 | 23,35 | 23,64 | -0,11% | 641.948,00 |
| 18.02.2026 | 23,79 | 24,01 | 23,22 | 23,67 | -0,78% | 684.667,00 |
| 17.02.2026 | 23,40 | 23,91 | 23,00 | 23,85 | 5,07% | 866.788,00 |
| 13.02.2026 | 22,39 | 22,96 | 22,12 | 22,70 | 1,25% | 538.854,00 |
| 12.02.2026 | 22,51 | 23,42 | 22,33 | 22,42 | -0,27% | 1.238.732,00 |
| 11.02.2026 | 21,72 | 22,71 | 21,55 | 22,48 | 2,88% | 1.510.359,00 |
| 10.02.2026 | 21,63 | 21,99 | 21,57 | 21,85 | 0,97% | 690.776,00 |
| 09.02.2026 | 21,88 | 21,92 | 21,26 | 21,64 | -0,73% | 690.940,00 |
| 06.02.2026 | 21,56 | 21,92 | 21,56 | 21,80 | 1,07% | 650.133,00 |
| 05.02.2026 | 21,41 | 21,86 | 21,35 | 21,57 | 0,42% | 717.339,00 |
| 04.02.2026 | 21,06 | 21,66 | 21,02 | 21,48 | 2,31% | 954.036,00 |
| 03.02.2026 | 20,81 | 21,42 | 20,65 | 21,00 | 0,07% | 1.301.658,00 |
| 02.02.2026 | 19,99 | 20,98 | 19,91 | 20,98 | 4,90% | 921.861,00 |
| 30.01.2026 | 19,80 | 20,15 | 19,62 | 20,00 | 1,24% | 762.024,00 |
| 29.01.2026 | 19,62 | 19,96 | 19,62 | 19,76 | 1,05% | 598.087,00 |
| 28.01.2026 | 19,72 | 19,83 | 19,47 | 19,55 | -0,86% | 589.734,00 |
| 27.01.2026 | 19,54 | 19,90 | 19,49 | 19,72 | 1,02% | 586.946,00 |
| 26.01.2026 | 19,56 | 19,76 | 19,42 | 19,52 | -1,14% | 529.336,00 |
| 22.01.2026 | 19,61 | 20,04 | 19,60 | 19,75 | 0,69% | 702.486,00 |
| 21.01.2026 | 19,56 | 19,67 | 19,39 | 19,61 | 0,20% | 460.815,00 |
| 20.01.2026 | 19,43 | 19,65 | 19,29 | 19,57 | 0,67% | 505.637,00 |
| 16.01.2026 | 19,69 | 19,80 | 19,36 | 19,44 | -1,62% | 558.430,00 |
| 15.01.2026 | 19,64 | 19,78 | 19,37 | 19,76 | 0,10% | 821.615,00 |
| 14.01.2026 | 19,50 | 19,84 | 19,44 | 19,74 | 1,18% | 580.252,00 |
| 13.01.2026 | 19,62 | 19,62 | 19,00 | 19,51 | 0,36% | 898.371,00 |
| 12.01.2026 | 19,83 | 19,90 | 19,27 | 19,44 | -0,72% | 804.826,00 |
| 09.01.2026 | 19,68 | 20,04 | 19,49 | 19,58 | -0,36% | 529.943,00 |
| 08.01.2026 | 19,54 | 19,86 | 19,52 | 19,65 | 0,56% | 620.105,00 |
| 07.01.2026 | 19,50 | 19,68 | 19,33 | 19,54 | 1,19% | 532.294,00 |
| 06.01.2026 | 20,01 | 20,20 | 19,26 | 19,31 | -3,62% | 737.660,00 |
| 05.01.2026 | 19,81 | 20,23 | 19,43 | 20,04 | 0,83% | 756.959,00 |
| 02.01.2026 | 19,92 | 20,20 | 19,79 | 19,87 | -0,60% | 453.489,00 |
| 31.12.2025 | 19,80 | 20,05 | 19,80 | 19,99 | 0,50% | 563.483,00 |
| 30.12.2025 | 19,69 | 19,99 | 19,63 | 19,89 | 0,86% | 924.826,00 |
| 29.12.2025 | 19,67 | 19,84 | 19,52 | 19,72 | -0,40% | 553.433,00 |
| 26.12.2025 | 19,71 | 19,92 | 19,66 | 19,80 | 0,15% | 369.681,00 |
| 24.12.2025 | 19,57 | 19,95 | 19,30 | 19,77 | 1,33% | 380.831,00 |
| 23.12.2025 | 20,02 | 20,06 | 19,49 | 19,51 | -2,40% | 710.283,00 |
| 22.12.2025 | 19,97 | 20,26 | 19,59 | 19,99 | 0,00% | 976.664,00 |
| 19.12.2025 | 20,03 | 20,27 | 19,83 | 19,99 | -0,40% | 4.176.974,00 |