32,950$
-1,80%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 33,70 | 34,82 | 33,70 | 34,58 | 2,43% | 1.498.703,00 |
| 12.02.2026 | 34,38 | 34,64 | 33,37 | 33,76 | -0,94% | 1.391.112,00 |
| 11.02.2026 | 34,18 | 34,48 | 33,46 | 34,08 | 1,82% | 1.403.768,00 |
| 10.02.2026 | 33,55 | 34,06 | 33,15 | 33,47 | -1,12% | 811.615,00 |
| 09.02.2026 | 34,31 | 34,47 | 33,50 | 33,85 | -1,48% | 1.160.073,00 |
| 06.02.2026 | 35,01 | 35,45 | 33,40 | 34,36 | -0,28% | 1.629.059,00 |
| 05.02.2026 | 34,68 | 35,58 | 33,49 | 34,46 | 0,33% | 1.210.266,00 |
| 04.02.2026 | 35,59 | 35,59 | 33,98 | 34,34 | -3,16% | 1.140.082,00 |
| 03.02.2026 | 35,56 | 35,56 | 34,54 | 35,46 | 1,31% | 1.358.536,00 |
| 02.02.2026 | 35,43 | 36,03 | 34,82 | 35,00 | -1,07% | 1.792.583,00 |
| 30.01.2026 | 34,63 | 35,43 | 34,31 | 35,38 | 1,93% | 2.009.938,00 |
| 29.01.2026 | 34,87 | 35,47 | 34,61 | 34,71 | -0,63% | 2.483.251,00 |
| 28.01.2026 | 34,67 | 35,07 | 34,30 | 34,93 | 0,55% | 1.776.244,00 |
| 27.01.2026 | 33,58 | 34,94 | 33,58 | 34,74 | 3,45% | 2.108.899,00 |
| 26.01.2026 | 33,60 | 34,24 | 33,49 | 33,58 | 1,85% | 1.356.886,00 |
| 23.01.2026 | 33,70 | 33,84 | 32,82 | 32,97 | -1,70% | 1.112.565,00 |
| 22.01.2026 | 32,95 | 34,05 | 32,81 | 33,54 | 1,70% | 1.267.822,00 |
| 21.01.2026 | 32,91 | 33,27 | 32,66 | 32,98 | 0,09% | 891.743,00 |
| 20.01.2026 | 32,47 | 33,34 | 31,70 | 32,95 | 1,26% | 2.000.002,00 |
| 16.01.2026 | 33,10 | 33,10 | 32,16 | 32,54 | -1,05% | 2.361.978,00 |
| 15.01.2026 | 33,60 | 33,67 | 32,72 | 32,89 | -2,22% | 1.729.015,00 |
| 14.01.2026 | 33,92 | 34,03 | 33,15 | 33,63 | -1,09% | 1.971.477,00 |
| 13.01.2026 | 34,00 | 34,37 | 33,64 | 34,00 | -1,62% | 1.972.364,00 |
| 12.01.2026 | 36,22 | 36,22 | 34,07 | 34,56 | -2,48% | 2.716.471,00 |
| 09.01.2026 | 35,52 | 35,82 | 33,76 | 35,44 | -0,20% | 2.553.288,00 |
| 08.01.2026 | 36,82 | 37,66 | 34,93 | 35,51 | -1,06% | 3.943.591,00 |
| 07.01.2026 | 36,78 | 36,81 | 35,57 | 35,89 | -0,83% | 2.112.687,00 |
| 06.01.2026 | 36,08 | 36,87 | 35,90 | 36,19 | -0,17% | 1.587.867,00 |
| 05.01.2026 | 35,36 | 36,31 | 34,53 | 36,25 | 1,46% | 2.009.163,00 |
| 02.01.2026 | 35,89 | 36,21 | 35,52 | 35,73 | -0,42% | 1.200.349,00 |
| 31.12.2025 | 35,70 | 36,13 | 35,70 | 35,88 | 0,42% | 910.051,00 |
| 30.12.2025 | 36,29 | 36,39 | 35,67 | 35,73 | -1,71% | 833.787,00 |
| 29.12.2025 | 36,08 | 36,52 | 35,98 | 36,35 | 0,39% | 1.327.713,00 |
| 26.12.2025 | 36,17 | 36,55 | 35,98 | 36,21 | 0,14% | 941.378,00 |
| 24.12.2025 | 36,28 | 36,42 | 35,91 | 36,16 | -0,52% | 805.696,00 |
| 23.12.2025 | 36,32 | 36,56 | 36,23 | 36,35 | -0,27% | 1.270.758,00 |
| 22.12.2025 | 35,22 | 36,62 | 35,21 | 36,45 | 3,52% | 2.821.480,00 |
| 19.12.2025 | 35,54 | 36,02 | 35,02 | 35,21 | -0,93% | 22.632.554,00 |
| 18.12.2025 | 36,00 | 36,18 | 35,30 | 35,54 | -1,14% | 2.043.370,00 |
| 17.12.2025 | 35,64 | 36,00 | 35,32 | 35,95 | 1,61% | 2.093.154,00 |
| 16.12.2025 | 35,09 | 35,56 | 34,91 | 35,38 | 0,45% | 4.479.706,00 |
| 15.12.2025 | 35,73 | 35,90 | 35,20 | 35,22 | -0,96% | 3.418.474,00 |
| 12.12.2025 | 36,30 | 36,55 | 35,54 | 35,56 | -0,64% | 3.979.843,00 |
| 11.12.2025 | 35,80 | 36,06 | 35,50 | 35,79 | 0,96% | 2.443.896,00 |
| 10.12.2025 | 36,01 | 36,57 | 35,40 | 35,45 | -1,56% | 2.675.964,00 |
| 09.12.2025 | 36,62 | 37,11 | 35,98 | 36,01 | -1,61% | 3.506.470,00 |
| 08.12.2025 | 37,72 | 38,00 | 36,42 | 36,60 | 4,21% | 8.299.063,00 |
| 05.12.2025 | 34,74 | 35,31 | 34,36 | 35,12 | 1,50% | 2.171.703,00 |
| 04.12.2025 | 33,81 | 34,77 | 33,50 | 34,60 | 1,70% | 982.834,00 |
| 03.12.2025 | 34,20 | 34,64 | 33,87 | 34,02 | 0,06% | 1.695.644,00 |
| 02.12.2025 | 34,00 | 34,32 | 33,52 | 34,00 | 1,19% | 1.180.621,00 |
| 01.12.2025 | 33,57 | 34,07 | 33,45 | 33,60 | 0,00% | 1.697.267,00 |
| 28.11.2025 | 33,15 | 34,03 | 33,00 | 33,60 | 0,36% | 719.057,00 |
| 26.11.2025 | 33,20 | 33,50 | 32,80 | 33,48 | 1,15% | 993.494,00 |
| 25.11.2025 | 33,35 | 33,64 | 32,54 | 33,10 | 0,36% | 1.569.191,00 |
| 24.11.2025 | 32,75 | 33,62 | 32,32 | 32,98 | 0,70% | 2.075.323,00 |
| 21.11.2025 | 31,57 | 33,00 | 31,23 | 32,75 | 3,08% | 2.234.154,00 |
| 20.11.2025 | 33,00 | 33,30 | 31,64 | 31,77 | -2,55% | 1.431.034,00 |
| 19.11.2025 | 32,13 | 32,71 | 31,56 | 32,60 | 1,05% | 1.566.596,00 |
| 18.11.2025 | 31,49 | 32,39 | 31,21 | 32,26 | 2,80% | 2.168.816,00 |
| 17.11.2025 | 30,49 | 31,44 | 30,08 | 31,38 | 2,92% | 1.755.999,00 |
| 14.11.2025 | 29,87 | 30,87 | 29,39 | 30,49 | 2,21% | 1.795.569,00 |
| 13.11.2025 | 29,97 | 30,74 | 29,45 | 29,83 | -0,90% | 1.916.724,00 |
| 12.11.2025 | 31,07 | 31,30 | 29,96 | 30,10 | -3,12% | 1.983.417,00 |
| 11.11.2025 | 30,75 | 31,15 | 30,36 | 31,07 | 0,62% | 2.064.861,00 |
| 10.11.2025 | 31,32 | 31,35 | 30,64 | 30,88 | -1,47% | 1.630.389,00 |
| 07.11.2025 | 31,97 | 31,97 | 30,40 | 31,34 | -1,66% | 1.857.416,00 |
| 06.11.2025 | 32,29 | 32,42 | 31,27 | 31,87 | -0,56% | 1.414.563,00 |
| 05.11.2025 | 32,02 | 32,34 | 30,00 | 32,05 | 0,16% | 2.389.787,00 |
| 04.11.2025 | 30,71 | 32,14 | 30,60 | 32,00 | 2,56% | 2.902.735,00 |
| 03.11.2025 | 30,00 | 31,63 | 29,55 | 31,20 | 6,23% | 5.196.216,00 |
| 31.10.2025 | 29,68 | 30,26 | 28,76 | 29,37 | 0,82% | 3.592.031,00 |
| 30.10.2025 | 30,00 | 30,55 | 28,00 | 29,13 | 15,41% | 10.663.285,00 |
| 29.10.2025 | 24,74 | 25,33 | 24,74 | 25,24 | 1,32% | 2.562.004,00 |
| 28.10.2025 | 24,72 | 25,24 | 24,28 | 24,91 | 0,52% | 1.462.729,00 |
| 27.10.2025 | 25,21 | 25,34 | 24,66 | 24,78 | -1,39% | 1.061.777,00 |
| 24.10.2025 | 25,35 | 25,47 | 25,04 | 25,13 | -0,59% | 800.689,00 |
| 23.10.2025 | 25,05 | 25,36 | 24,72 | 25,28 | 1,53% | 940.785,00 |
| 22.10.2025 | 24,07 | 24,91 | 24,03 | 24,90 | 3,36% | 1.303.113,00 |
| 21.10.2025 | 24,25 | 24,56 | 23,99 | 24,09 | -0,82% | 2.550.528,00 |
| 20.10.2025 | 24,60 | 24,65 | 23,72 | 24,29 | -0,78% | 1.131.583,00 |
| 17.10.2025 | 24,46 | 24,97 | 23,99 | 24,48 | -0,85% | 1.418.128,00 |
| 16.10.2025 | 25,46 | 25,49 | 24,53 | 24,69 | -1,98% | 1.092.148,00 |
| 15.10.2025 | 24,79 | 25,34 | 24,54 | 25,19 | 2,65% | 2.253.711,00 |
| 14.10.2025 | 23,72 | 24,82 | 23,67 | 24,54 | 2,81% | 2.306.300,00 |
| 13.10.2025 | 23,64 | 24,13 | 23,55 | 23,87 | 0,38% | 885.981,00 |
| 10.10.2025 | 24,15 | 24,30 | 22,95 | 23,78 | -1,53% | 973.363,00 |
| 09.10.2025 | 24,12 | 24,41 | 24,00 | 24,15 | 0,33% | 968.630,00 |
| 08.10.2025 | 23,94 | 24,34 | 23,53 | 24,07 | 1,48% | 1.503.944,00 |
| 07.10.2025 | 22,79 | 23,73 | 22,78 | 23,72 | 4,36% | 1.421.004,00 |
| 06.10.2025 | 23,08 | 23,34 | 22,56 | 22,73 | -1,90% | 1.323.434,00 |
| 03.10.2025 | 23,31 | 23,48 | 22,86 | 23,17 | -0,39% | 136.674,00 |
| 02.10.2025 | 23,41 | 23,51 | 22,96 | 23,26 | -0,85% | 1.702.923,00 |
| 01.10.2025 | 23,93 | 24,13 | 23,16 | 23,46 | -2,70% | 1.509.013,00 |
| 30.09.2025 | 24,17 | 24,31 | 23,72 | 24,11 | 0,04% | 2.118.174,00 |
| 29.09.2025 | 23,80 | 24,43 | 23,57 | 24,10 | 0,75% | 1.425.690,00 |
| 26.09.2025 | 23,08 | 24,41 | 23,02 | 23,92 | 4,87% | 2.814.054,00 |
| 25.09.2025 | 22,82 | 23,18 | 22,64 | 22,81 | -0,18% | 2.201.076,00 |
| 24.09.2025 | 23,24 | 23,28 | 22,56 | 22,85 | -1,47% | 2.228.711,00 |
| 23.09.2025 | 23,03 | 23,82 | 22,78 | 23,19 | -0,34% | 1.219.762,00 |