9,290$
4,62%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 11,06 | 11,47 | 10,94 | 11,33 | 1,34% | 1.104.553,00 |
| 26.11.2024 | 10,80 | 11,36 | 10,62 | 11,18 | 2,66% | 1.307.324,00 |
| 25.11.2024 | 10,86 | 10,99 | 10,71 | 10,89 | 0,09% | 1.095.965,00 |
| 22.11.2024 | 10,56 | 10,90 | 10,54 | 10,88 | 1,07% | 1.168.108,00 |
| 21.11.2024 | 10,48 | 10,78 | 10,45 | 10,77 | 1,75% | 117.967,00 |
| 20.11.2024 | 10,36 | 10,60 | 10,30 | 10,58 | 1,20% | 959.360,00 |
| 19.11.2024 | 9,91 | 10,46 | 9,90 | 10,46 | 4,45% | 1.082.331,00 |
| 18.11.2024 | 9,77 | 10,05 | 9,62 | 10,01 | 1,93% | 1.336.175,00 |
| 15.11.2024 | 10,11 | 10,13 | 9,81 | 9,82 | -3,25% | 2.973.392,00 |
| 14.11.2024 | 10,19 | 10,28 | 10,00 | 10,15 | 0,00% | 314.477,00 |
| 13.11.2024 | 10,27 | 10,38 | 10,09 | 10,15 | -0,29% | 1.046.654,00 |
| 12.11.2024 | 10,31 | 10,40 | 9,99 | 10,18 | -3,14% | 734.204,00 |
| 11.11.2024 | 10,26 | 10,54 | 10,22 | 10,51 | 2,54% | 503.324,00 |
| 08.11.2024 | 10,39 | 10,46 | 10,19 | 10,25 | -5,27% | 1.474.256,00 |
| 07.11.2024 | 9,33 | 10,83 | 9,25 | 10,82 | 16,34% | 2.711.403,00 |
| 06.11.2024 | 9,08 | 9,38 | 9,06 | 9,30 | 0,98% | 1.244.399,00 |
| 05.11.2024 | 9,18 | 9,26 | 9,15 | 9,21 | 0,33% | 413.298,00 |
| 04.11.2024 | 9,31 | 9,33 | 9,08 | 9,18 | -1,82% | 880.401,00 |
| 01.11.2024 | 9,10 | 9,40 | 9,07 | 9,35 | 3,77% | 1.035.681,00 |
| 31.10.2024 | 9,11 | 9,19 | 8,83 | 9,01 | -3,12% | 1.245.928,00 |
| 30.10.2024 | 9,12 | 9,38 | 9,11 | 9,30 | 1,53% | 1.041.784,00 |
| 29.10.2024 | 9,02 | 9,22 | 8,95 | 9,16 | 2,69% | 899.511,00 |
| 28.10.2024 | 8,99 | 9,12 | 8,90 | 8,92 | -0,89% | 850.250,00 |
| 25.10.2024 | 9,16 | 9,25 | 8,95 | 9,00 | 2,62% | 977.462,00 |
| 24.10.2024 | 9,12 | 9,41 | 8,77 | 8,77 | 2,45% | 1.216.092,00 |
| 23.10.2024 | 8,73 | 8,77 | 8,37 | 8,56 | -1,72% | 261.955,00 |
| 22.10.2024 | 8,35 | 8,74 | 8,35 | 8,71 | 5,32% | 938.313,00 |
| 21.10.2024 | 8,53 | 8,57 | 8,27 | 8,27 | -3,39% | 761.808,00 |
| 18.10.2024 | 8,53 | 8,66 | 8,38 | 8,56 | -0,35% | 325.478,00 |
| 17.10.2024 | 8,29 | 8,76 | 8,29 | 8,59 | 5,53% | 1.194.885,00 |
| 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 |