11,570$
7,53%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,76 | 11,58 | 10,52 | 11,56 | 7,43% | 1.463.306,00 |
| 24.04.2025 | 10,40 | 10,92 | 10,21 | 10,76 | 13,86% | 1.323.426,00 |
| 23.04.2025 | 8,96 | 9,45 | 8,92 | 9,45 | 7,26% | 862.578,00 |
| 22.04.2025 | 8,89 | 9,00 | 8,69 | 8,81 | 0,00% | 1.767.134,00 |
| 21.04.2025 | 9,23 | 9,23 | 8,72 | 8,81 | -2,22% | 911.473,00 |
| 17.04.2025 | 9,05 | 9,25 | 9,00 | 9,01 | -0,55% | 1.484.689,00 |
| 16.04.2025 | 9,00 | 9,15 | 8,97 | 9,06 | -0,55% | 763.243,00 |
| 15.04.2025 | 9,44 | 9,46 | 9,08 | 9,11 | -3,50% | 849.626,00 |
| 14.04.2025 | 9,25 | 9,54 | 9,07 | 9,44 | 3,62% | 776.989,00 |
| 11.04.2025 | 8,97 | 9,19 | 8,91 | 9,11 | 1,67% | 695.449,00 |
| 10.04.2025 | 9,44 | 9,47 | 8,83 | 8,96 | -7,63% | 444.365,00 |
| 09.04.2025 | 9,01 | 9,71 | 8,67 | 9,70 | 6,48% | 1.349.151,00 |
| 08.04.2025 | 9,61 | 9,75 | 8,94 | 9,11 | -2,98% | 825.617,00 |
| 07.04.2025 | 8,67 | 9,60 | 8,64 | 9,39 | 2,62% | 1.509.040,00 |
| 04.04.2025 | 9,11 | 9,37 | 8,92 | 9,15 | -2,45% | 1.504.792,00 |
| 03.04.2025 | 9,60 | 9,73 | 9,28 | 9,38 | -1,47% | 1.440.475,00 |
| 02.04.2025 | 9,30 | 9,70 | 9,30 | 9,52 | 1,49% | 857.967,00 |
| 01.04.2025 | 9,57 | 9,67 | 9,38 | 9,38 | -1,63% | 812.190,00 |
| 31.03.2025 | 9,37 | 9,67 | 9,29 | 9,54 | -0,26% | 747.609,00 |
| 28.03.2025 | 9,71 | 9,82 | 9,42 | 9,56 | -2,45% | 747.946,00 |
| 27.03.2025 | 9,58 | 9,98 | 9,56 | 9,80 | 1,14% | 1.065.740,00 |
| 26.03.2025 | 9,58 | 9,78 | 9,54 | 9,69 | 1,15% | 660.626,00 |
| 25.03.2025 | 10,18 | 10,18 | 9,54 | 9,58 | -5,15% | 717.322,00 |
| 24.03.2025 | 9,93 | 10,11 | 9,89 | 10,10 | 2,85% | 816.911,00 |
| 21.03.2025 | 9,56 | 9,83 | 9,53 | 9,82 | 1,45% | 683.341,00 |
| 20.03.2025 | 9,91 | 9,91 | 9,65 | 9,68 | -2,71% | 789.952,00 |
| 19.03.2025 | 9,77 | 10,00 | 9,72 | 9,95 | 2,16% | 1.426.079,00 |
| 18.03.2025 | 9,97 | 9,97 | 9,63 | 9,74 | -2,50% | 1.429.353,00 |
| 17.03.2025 | 9,73 | 10,03 | 9,64 | 9,99 | 3,20% | 1.164.449,00 |
| 14.03.2025 | 9,70 | 9,92 | 9,59 | 9,68 | 0,94% | 856.224,00 |
| 13.03.2025 | 9,63 | 9,81 | 9,50 | 9,59 | -1,74% | 836.074,00 |
| 12.03.2025 | 10,04 | 10,10 | 9,65 | 9,76 | -0,10% | 1.239.615,00 |
| 11.03.2025 | 9,23 | 9,78 | 9,20 | 9,77 | 2,63% | 2.520.170,00 |
| 10.03.2025 | 9,26 | 9,58 | 9,02 | 9,52 | -1,86% | 1.649.414,00 |
| 07.03.2025 | 9,79 | 9,80 | 9,42 | 9,70 | -1,92% | 1.135.006,00 |
| 06.03.2025 | 9,80 | 9,99 | 9,57 | 9,89 | -1,20% | 1.673.059,00 |
| 05.03.2025 | 9,94 | 10,10 | 9,64 | 10,01 | -0,89% | 1.761.721,00 |
| 04.03.2025 | 9,47 | 10,24 | 9,15 | 10,10 | 5,76% | 2.403.137,00 |
| 03.03.2025 | 9,54 | 10,01 | 9,45 | 9,55 | 3,35% | 4.026.504,00 |
| 28.02.2025 | 8,45 | 9,37 | 8,34 | 9,24 | 4,05% | 2.962.151,00 |
| 27.02.2025 | 8,49 | 9,02 | 8,39 | 8,88 | 3,50% | 3.583.528,00 |
| 26.02.2025 | 8,21 | 8,60 | 8,04 | 8,58 | 3,87% | 2.471.396,00 |
| 25.02.2025 | 7,88 | 8,29 | 7,62 | 8,26 | 0,12% | 2.376.369,00 |
| 24.02.2025 | 8,47 | 8,47 | 8,13 | 8,25 | -2,37% | 1.713.574,00 |
| 21.02.2025 | 8,82 | 9,02 | 8,38 | 8,45 | -6,01% | 1.745.063,00 |
| 20.02.2025 | 8,98 | 9,69 | 8,98 | 8,99 | -17,60% | 2.791.990,00 |
| 19.02.2025 | 10,64 | 11,27 | 10,53 | 10,91 | 0,74% | 1.791.738,00 |
| 18.02.2025 | 10,40 | 10,84 | 10,37 | 10,83 | 10,17% | 1.457.934,00 |
| 14.02.2025 | 10,18 | 10,19 | 9,76 | 9,83 | -2,48% | 751.928,00 |
| 13.02.2025 | 9,80 | 10,09 | 9,74 | 10,08 | 2,54% | 987.816,00 |
| 12.02.2025 | 10,07 | 10,19 | 9,75 | 9,83 | -2,53% | 1.319.994,00 |
| 11.02.2025 | 9,50 | 10,09 | 9,48 | 10,09 | 5,71% | 1.128.167,00 |
| 10.02.2025 | 9,58 | 9,63 | 9,40 | 9,54 | -0,42% | 534.823,00 |
| 07.02.2025 | 10,24 | 10,32 | 9,45 | 9,58 | -10,05% | 915.518,00 |
| 06.02.2025 | 10,40 | 10,80 | 10,36 | 10,65 | -3,36% | 1.103.234,00 |
| 05.02.2025 | 11,38 | 11,40 | 10,76 | 11,02 | -3,33% | 1.320.617,00 |
| 04.02.2025 | 11,60 | 11,65 | 11,37 | 11,40 | -2,81% | 1.228.775,00 |
| 03.02.2025 | 11,74 | 11,86 | 11,52 | 11,73 | -1,43% | 956.665,00 |
| 31.01.2025 | 12,17 | 12,17 | 11,76 | 11,90 | -2,46% | 830.064,00 |
| 30.01.2025 | 12,36 | 12,39 | 12,05 | 12,20 | 0,41% | 846.982,00 |
| 29.01.2025 | 12,28 | 12,30 | 11,90 | 12,15 | -0,57% | 1.234.471,00 |
| 28.01.2025 | 12,39 | 12,43 | 11,93 | 12,22 | 1,66% | 1.533.355,00 |
| 27.01.2025 | 12,16 | 12,28 | 11,92 | 12,02 | 0,25% | 652.549,00 |
| 24.01.2025 | 12,04 | 12,06 | 11,86 | 11,99 | 0,50% | 942.351,00 |
| 23.01.2025 | 11,79 | 12,04 | 11,76 | 11,93 | -1,24% | 1.212.130,00 |
| 22.01.2025 | 11,95 | 12,13 | 11,95 | 12,08 | -1,23% | 1.003.309,00 |
| 21.01.2025 | 12,24 | 12,39 | 12,14 | 12,23 | 4,98% | 945.370,00 |
| 17.01.2025 | 11,77 | 11,81 | 11,56 | 11,65 | -0,09% | 1.060.388,00 |
| 16.01.2025 | 11,62 | 11,70 | 11,39 | 11,66 | 0,52% | 383.019,00 |
| 15.01.2025 | 11,51 | 11,64 | 11,44 | 11,60 | 3,48% | 875.114,00 |
| 14.01.2025 | 11,35 | 11,42 | 11,07 | 11,21 | -2,61% | 820.323,00 |
| 13.01.2025 | 11,40 | 11,62 | 11,31 | 11,51 | -2,87% | 766.637,00 |
| 10.01.2025 | 11,99 | 12,02 | 11,79 | 11,85 | -1,99% | 1.639.743,00 |
| 08.01.2025 | 12,05 | 12,17 | 11,72 | 12,09 | -2,50% | 914.822,00 |
| 07.01.2025 | 12,03 | 12,44 | 12,02 | 12,40 | 3,59% | 635.648,00 |
| 06.01.2025 | 12,43 | 12,44 | 11,95 | 11,97 | -4,16% | 1.280.120,00 |
| 03.01.2025 | 12,37 | 12,58 | 12,25 | 12,49 | -0,08% | 1.751.715,00 |
| 02.01.2025 | 12,72 | 12,72 | 12,33 | 12,50 | 0,56% | 1.034.740,00 |
| 31.12.2024 | 12,54 | 12,75 | 12,34 | 12,43 | 2,05% | 563.702,00 |
| 30.12.2024 | 12,17 | 12,25 | 12,07 | 12,18 | -1,62% | 910.065,00 |
| 27.12.2024 | 12,40 | 12,59 | 12,33 | 12,38 | 0,49% | 344.182,00 |
| 26.12.2024 | 12,05 | 12,46 | 11,97 | 12,32 | 2,75% | 1.212.532,00 |
| 24.12.2024 | 12,00 | 12,00 | 11,86 | 11,99 | 0,76% | 1.086.411,00 |
| 23.12.2024 | 11,80 | 11,92 | 11,75 | 11,90 | 2,06% | 1.905.726,00 |
| 20.12.2024 | 11,31 | 11,78 | 11,29 | 11,66 | 1,04% | 1.655.300,00 |
| 19.12.2024 | 11,52 | 11,61 | 11,28 | 11,54 | 0,26% | 1.623.209,00 |
| 18.12.2024 | 12,02 | 12,15 | 11,50 | 11,51 | -2,87% | 1.233.337,00 |
| 17.12.2024 | 12,09 | 12,09 | 11,75 | 11,85 | -1,90% | 648.131,00 |
| 16.12.2024 | 11,68 | 12,20 | 11,65 | 12,08 | 4,41% | 445.240,00 |
| 13.12.2024 | 11,52 | 11,62 | 11,47 | 11,57 | 0,61% | 1.121.030,00 |
| 12.12.2024 | 11,62 | 11,82 | 11,50 | 11,50 | -1,29% | 389.736,00 |
| 11.12.2024 | 11,55 | 11,67 | 11,40 | 11,65 | -0,51% | 1.196.546,00 |
| 10.12.2024 | 11,54 | 11,78 | 11,52 | 11,71 | 2,27% | 2.117.849,00 |
| 09.12.2024 | 11,20 | 11,60 | 11,18 | 11,45 | 0,88% | 789.641,00 |
| 06.12.2024 | 11,19 | 11,35 | 11,04 | 11,35 | 0,89% | 1.606.084,00 |
| 05.12.2024 | 11,31 | 11,34 | 11,15 | 11,25 | -0,97% | 824.729,00 |
| 04.12.2024 | 11,25 | 11,59 | 11,17 | 11,36 | 1,43% | 1.589.173,00 |
| 03.12.2024 | 11,16 | 11,23 | 11,00 | 11,20 | -0,27% | 986.244,00 |
| 02.12.2024 | 11,11 | 11,26 | 10,94 | 11,23 | 0,18% | 442.766,00 |
| 29.11.2024 | 11,34 | 11,45 | 11,14 | 11,21 | -1,06% | 298.600,00 |