8,580$
5,41%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 8,29 | 8,76 | 8,29 | 8,59 | 5,53% | 589.574,00 |
| 16.10.2024 | 8,03 | 8,17 | 7,94 | 8,14 | 1,75% | 1.468.371,00 |
| 15.10.2024 | 7,78 | 8,02 | 7,69 | 8,00 | 1,39% | 1.689.376,00 |
| 14.10.2024 | 7,49 | 7,93 | 7,33 | 7,89 | 5,76% | 4.114.517,00 |
| 11.10.2024 | 7,63 | 7,73 | 7,39 | 7,46 | -6,52% | 2.134.189,00 |
| 10.10.2024 | 7,85 | 8,02 | 7,46 | 7,98 | -15,47% | 3.026.863,00 |
| 09.10.2024 | 9,83 | 9,86 | 9,33 | 9,44 | -3,87% | 2.093.300,00 |
| 08.10.2024 | 9,99 | 10,04 | 9,73 | 9,82 | -5,30% | 1.100.093,00 |
| 07.10.2024 | 10,22 | 10,47 | 10,13 | 10,37 | -0,48% | 809.298,00 |
| 04.10.2024 | 10,08 | 10,49 | 10,08 | 10,42 | 5,25% | 982.298,00 |
| 03.10.2024 | 9,92 | 9,93 | 9,75 | 9,90 | -1,10% | 734.510,00 |
| 02.10.2024 | 9,95 | 10,09 | 9,91 | 10,01 | 2,56% | 655.318,00 |
| 01.10.2024 | 9,67 | 9,82 | 9,48 | 9,76 | 0,10% | 339.200,00 |
| 30.09.2024 | 9,93 | 10,20 | 9,68 | 9,75 | -2,89% | 416.745,00 |
| 27.09.2024 | 9,91 | 10,12 | 9,89 | 10,04 | 1,21% | 429.752,00 |
| 26.09.2024 | 9,54 | 9,93 | 9,51 | 9,92 | 4,86% | 466.954,00 |
| 25.09.2024 | 9,25 | 9,50 | 9,21 | 9,46 | 1,50% | 801.713,00 |
| 24.09.2024 | 9,21 | 9,40 | 9,14 | 9,32 | 0,54% | 648.559,00 |
| 23.09.2024 | 9,42 | 9,47 | 9,05 | 9,27 | -2,22% | 943.706,00 |
| 20.09.2024 | 9,51 | 9,54 | 9,36 | 9,48 | -2,07% | 707.408,00 |
| 19.09.2024 | 9,80 | 9,84 | 9,65 | 9,68 | -0,92% | 798.510,00 |
| 18.09.2024 | 9,62 | 9,97 | 9,55 | 9,77 | 2,73% | 229.720,00 |
| 17.09.2024 | 9,68 | 9,75 | 9,47 | 9,51 | -0,31% | 210.501,00 |
| 16.09.2024 | 9,93 | 9,93 | 9,51 | 9,54 | -3,64% | 338.599,00 |
| 13.09.2024 | 9,72 | 9,97 | 9,70 | 9,90 | 2,91% | 1.894.317,00 |
| 12.09.2024 | 9,65 | 9,69 | 9,40 | 9,62 | 0,42% | 645.899,00 |
| 11.09.2024 | 9,56 | 9,60 | 9,33 | 9,58 | -1,03% | 1.608.237,00 |
| 10.09.2024 | 9,63 | 9,70 | 9,47 | 9,68 | -3,39% | 2.491.903,00 |
| 09.09.2024 | 10,40 | 10,58 | 9,99 | 10,02 | -3,19% | 1.105.943,00 |
| 06.09.2024 | 10,66 | 11,04 | 10,32 | 10,35 | -6,67% | 1.799.967,00 |
| 05.09.2024 | 12,46 | 12,50 | 11,03 | 11,09 | -8,65% | 1.580.684,00 |
| 04.09.2024 | 11,85 | 12,23 | 11,79 | 12,14 | -0,25% | 758.366,00 |
| 03.09.2024 | 12,24 | 12,30 | 12,00 | 12,17 | -2,64% | 515.532,00 |
| 30.08.2024 | 12,37 | 12,52 | 12,24 | 12,50 | 1,13% | 227.185,00 |
| 29.08.2024 | 12,39 | 12,42 | 12,30 | 12,36 | -0,08% | 154.261,00 |
| 28.08.2024 | 12,45 | 12,54 | 12,30 | 12,37 | -2,90% | 559.735,00 |
| 27.08.2024 | 12,44 | 12,74 | 12,37 | 12,74 | 2,33% | 1.418.405,00 |
| 26.08.2024 | 12,49 | 12,65 | 12,43 | 12,45 | 1,22% | 577.056,00 |
| 23.08.2024 | 12,06 | 12,55 | 12,06 | 12,30 | 1,49% | 2.931.516,00 |
| 22.08.2024 | 12,30 | 12,30 | 11,97 | 12,12 | -1,86% | 1.564.561,00 |
| 21.08.2024 | 12,43 | 12,53 | 12,29 | 12,35 | 0,49% | 476.971,00 |
| 20.08.2024 | 12,33 | 12,50 | 12,21 | 12,29 | -2,54% | 362.838,00 |
| 19.08.2024 | 12,59 | 12,64 | 12,38 | 12,61 | -0,24% | 224.136,00 |
| 16.08.2024 | 12,30 | 12,71 | 12,21 | 12,64 | 3,44% | 284.264,00 |
| 15.08.2024 | 12,93 | 12,95 | 12,19 | 12,22 | 0,33% | 414.350,00 |
| 14.08.2024 | 12,31 | 12,34 | 12,08 | 12,18 | -0,57% | 204.475,00 |
| 13.08.2024 | 12,31 | 12,43 | 12,14 | 12,25 | -1,09% | 326.379,00 |
| 12.08.2024 | 12,67 | 12,68 | 12,19 | 12,39 | -1,71% | 249.575,00 |
| 09.08.2024 | 12,64 | 12,84 | 12,44 | 12,60 | -3,74% | 508.541,00 |
| 08.08.2024 | 13,04 | 13,25 | 13,00 | 13,09 | -0,98% | 871.477,00 |
| 07.08.2024 | 13,36 | 13,47 | 13,04 | 13,22 | -2,22% | 657.927,00 |
| 06.08.2024 | 13,07 | 13,56 | 13,05 | 13,52 | 2,66% | 650.851,00 |
| 05.08.2024 | 12,64 | 13,40 | 12,60 | 13,17 | -2,95% | 703.930,00 |
| 02.08.2024 | 13,80 | 13,86 | 13,43 | 13,57 | -0,37% | 302.993,00 |
| 01.08.2024 | 13,59 | 13,72 | 13,55 | 13,62 | -0,95% | 460.389,00 |
| 31.07.2024 | 13,81 | 13,97 | 13,67 | 13,75 | 0,73% | 710.864,00 |
| 30.07.2024 | 12,98 | 13,73 | 12,90 | 13,65 | 4,68% | 879.064,00 |
| 29.07.2024 | 12,54 | 13,19 | 12,50 | 13,04 | 1,95% | 622.191,00 |
| 26.07.2024 | 12,75 | 12,98 | 12,55 | 12,79 | -2,29% | 1.487.673,00 |
| 25.07.2024 | 12,67 | 13,16 | 12,25 | 13,09 | 20,31% | 1.700.611,00 |
| 24.07.2024 | 11,01 | 11,05 | 10,74 | 10,88 | -1,27% | 966.523,00 |
| 23.07.2024 | 10,57 | 11,12 | 10,44 | 11,02 | 4,36% | 829.396,00 |
| 22.07.2024 | 10,32 | 10,58 | 10,12 | 10,56 | 1,44% | 385.857,00 |
| 19.07.2024 | 10,39 | 10,42 | 10,30 | 10,41 | -0,48% | 190.580,00 |
| 18.07.2024 | 10,73 | 10,89 | 10,40 | 10,46 | -2,88% | 322.682,00 |
| 17.07.2024 | 10,36 | 10,93 | 10,35 | 10,77 | 4,46% | 1.226.796,00 |
| 16.07.2024 | 10,15 | 10,36 | 10,11 | 10,31 | -1,81% | 1.203.017,00 |
| 15.07.2024 | 10,25 | 10,50 | 10,01 | 10,50 | -3,14% | 1.433.325,00 |
| 12.07.2024 | 10,80 | 10,93 | 10,57 | 10,84 | -4,32% | 1.713.583,00 |
| 11.07.2024 | 10,56 | 11,46 | 10,56 | 11,33 | 7,80% | 2.642.953,00 |
| 10.07.2024 | 9,90 | 10,51 | 9,89 | 10,51 | 3,14% | 1.995.384,00 |
| 09.07.2024 | 9,24 | 10,37 | 9,14 | 10,19 | -33,57% | 2.946.059,00 |
| 08.07.2024 | 15,06 | 15,50 | 15,05 | 15,34 | 1,59% | 126.381,00 |
| 05.07.2024 | 15,11 | 15,19 | 14,92 | 15,10 | -1,05% | 79.158,00 |
| 03.07.2024 | 15,21 | 15,30 | 14,94 | 15,26 | -0,07% | 90.405,00 |
| 02.07.2024 | 15,53 | 15,55 | 15,20 | 15,27 | -3,05% | 118.474,00 |
| 01.07.2024 | 15,41 | 15,91 | 15,38 | 15,75 | -2,30% | 198.327,00 |
| 28.06.2024 | 15,91 | 16,24 | 15,71 | 16,12 | -1,59% | 184.651,00 |
| 27.06.2024 | 16,45 | 16,50 | 16,35 | 16,38 | -0,67% | 75.223,00 |
| 26.06.2024 | 16,18 | 16,61 | 16,17 | 16,49 | 1,29% | 106.041,00 |
| 25.06.2024 | 16,04 | 16,60 | 16,02 | 16,28 | -2,05% | 152.179,00 |
| 24.06.2024 | 16,37 | 16,69 | 16,37 | 16,62 | -1,01% | 148.325,00 |
| 21.06.2024 | 16,61 | 16,98 | 16,48 | 16,79 | 4,35% | 150.059,00 |
| 20.06.2024 | 16,25 | 16,38 | 16,02 | 16,09 | 1,45% | 74.482,00 |
| 18.06.2024 | 16,16 | 16,18 | 15,80 | 15,86 | -2,94% | 91.336,00 |
| 17.06.2024 | 16,45 | 16,53 | 16,11 | 16,34 | -1,15% | 47.960,00 |
| 14.06.2024 | 16,35 | 16,69 | 16,35 | 16,53 | 1,47% | 48.997,00 |
| 13.06.2024 | 16,60 | 16,60 | 16,10 | 16,29 | -3,32% | 55.273,00 |
| 12.06.2024 | 17,07 | 17,09 | 16,79 | 16,85 | -0,12% | 31.936,00 |
| 11.06.2024 | 16,68 | 16,94 | 16,63 | 16,87 | -0,59% | 41.208,00 |
| 10.06.2024 | 16,43 | 16,97 | 16,38 | 16,97 | 3,79% | 58.711,00 |
| 07.06.2024 | 16,28 | 16,60 | 16,16 | 16,35 | -2,79% | 136.885,00 |
| 06.06.2024 | 16,94 | 17,05 | 16,66 | 16,82 | -5,56% | 115.285,00 |
| 05.06.2024 | 18,05 | 18,05 | 17,73 | 17,81 | -1,44% | 50.140,00 |
| 04.06.2024 | 18,36 | 18,50 | 18,07 | 18,07 | -1,58% | 41.489,00 |
| 03.06.2024 | 18,12 | 18,41 | 18,07 | 18,36 | 0,22% | 43.130,00 |
| 31.05.2024 | 18,46 | 18,59 | 18,18 | 18,32 | 1,38% | 54.977,00 |
| 30.05.2024 | 18,38 | 18,38 | 18,04 | 18,07 | 0,17% | 69.081,00 |
| 29.05.2024 | 18,02 | 18,22 | 18,00 | 18,04 | -2,38% | 87.048,00 |
| 28.05.2024 | 17,85 | 18,52 | 17,82 | 18,48 | 6,39% | 136.707,00 |