24,340$
0,08%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 24,45 | 24,64 | 24,29 | 24,35 | 0,12% | 20.519,00 |
| 22.08.2025 | 24,17 | 24,64 | 24,03 | 24,32 | 1,12% | 2.705.603,00 |
| 21.08.2025 | 24,02 | 24,21 | 23,66 | 24,05 | -0,41% | 1.694.564,00 |
| 20.08.2025 | 23,30 | 24,24 | 23,10 | 24,15 | 2,85% | 2.273.733,00 |
| 19.08.2025 | 23,36 | 23,76 | 23,08 | 23,48 | 0,26% | 3.332.844,00 |
| 18.08.2025 | 23,57 | 23,84 | 23,40 | 23,42 | -0,17% | 1.252.603,00 |
| 15.08.2025 | 23,17 | 23,55 | 22,95 | 23,46 | 1,25% | 1.559.802,00 |
| 14.08.2025 | 22,73 | 23,35 | 22,48 | 23,17 | 0,87% | 1.352.931,00 |
| 13.08.2025 | 23,29 | 23,43 | 22,66 | 22,97 | 0,57% | 1.836.790,00 |
| 12.08.2025 | 22,26 | 23,16 | 22,25 | 22,84 | 2,47% | 2.557.258,00 |
| 11.08.2025 | 22,00 | 22,57 | 21,83 | 22,29 | 1,32% | 2.103.168,00 |
| 08.08.2025 | 22,16 | 22,45 | 21,88 | 22,00 | -0,23% | 2.192.998,00 |
| 07.08.2025 | 22,33 | 22,33 | 21,69 | 22,05 | 0,23% | 2.053.305,00 |
| 06.08.2025 | 22,00 | 22,06 | 21,48 | 22,00 | 0,92% | 3.496.746,00 |
| 05.08.2025 | 21,38 | 21,95 | 21,16 | 21,80 | 2,73% | 5.185.574,00 |
| 04.08.2025 | 21,04 | 21,49 | 20,67 | 21,22 | 0,81% | 3.898.216,00 |
| 01.08.2025 | 20,20 | 21,09 | 19,75 | 21,05 | 4,36% | 5.589.199,00 |
| 31.07.2025 | 20,87 | 21,01 | 19,31 | 20,17 | 15,92% | 24.007.042,00 |
| 30.07.2025 | 17,40 | 17,70 | 17,10 | 17,40 | 0,64% | 3.261.948,00 |
| 29.07.2025 | 17,10 | 17,54 | 16,99 | 17,29 | 1,17% | 1.787.037,00 |
| 28.07.2025 | 17,09 | 17,28 | 16,69 | 17,09 | -0,29% | 2.078.925,00 |
| 25.07.2025 | 16,85 | 17,25 | 16,83 | 17,14 | 1,96% | 5.044.329,00 |
| 24.07.2025 | 16,81 | 17,11 | 16,59 | 16,81 | -0,83% | 2.648.734,00 |
| 23.07.2025 | 16,32 | 16,99 | 16,13 | 16,95 | 4,76% | 3.215.800,00 |
| 22.07.2025 | 16,36 | 16,62 | 15,91 | 16,18 | 3,72% | 3.741.537,00 |
| 21.07.2025 | 15,87 | 15,99 | 15,55 | 15,60 | -2,56% | 1.186.132,00 |
| 18.07.2025 | 16,19 | 16,34 | 15,98 | 16,01 | -0,93% | 1.540.599,00 |
| 17.07.2025 | 15,50 | 16,33 | 15,48 | 16,16 | 3,59% | 2.125.063,00 |
| 16.07.2025 | 15,29 | 15,66 | 15,00 | 15,60 | 1,43% | 1.747.869,00 |
| 15.07.2025 | 15,64 | 15,68 | 15,34 | 15,38 | -1,54% | 954.599,00 |
| 14.07.2025 | 15,51 | 15,91 | 15,47 | 15,62 | 0,97% | 1.511.039,00 |
| 11.07.2025 | 15,28 | 15,50 | 15,24 | 15,47 | 0,65% | 1.027.380,00 |
| 10.07.2025 | 15,17 | 15,39 | 15,03 | 15,37 | 1,52% | 1.092.773,00 |
| 09.07.2025 | 15,14 | 15,25 | 14,93 | 15,14 | -0,20% | 1.166.620,00 |
| 08.07.2025 | 15,51 | 15,61 | 15,10 | 15,17 | -2,44% | 1.254.558,00 |
| 07.07.2025 | 15,41 | 15,88 | 15,31 | 15,55 | 0,91% | 1.662.732,00 |
| 03.07.2025 | 15,38 | 15,58 | 15,19 | 15,41 | 0,06% | 2.981.689,00 |
| 02.07.2025 | 14,59 | 15,45 | 14,55 | 15,40 | 5,05% | 1.440.332,00 |
| 01.07.2025 | 14,66 | 14,90 | 14,52 | 14,66 | -0,54% | 1.462.075,00 |
| 30.06.2025 | 14,19 | 15,23 | 14,14 | 14,74 | 5,66% | 2.819.376,00 |
| 27.06.2025 | 13,53 | 13,98 | 13,47 | 13,95 | 1,90% | 20.723.153,00 |
| 26.06.2025 | 13,78 | 13,97 | 13,58 | 13,69 | -0,29% | 720.271,00 |
| 25.06.2025 | 13,91 | 13,93 | 13,71 | 13,73 | -1,36% | 851.003,00 |
| 24.06.2025 | 14,00 | 14,07 | 13,86 | 13,92 | -0,22% | 682.658,00 |
| 23.06.2025 | 13,76 | 14,08 | 13,45 | 13,95 | -0,43% | 1.012.666,00 |
| 20.06.2025 | 13,92 | 14,47 | 13,89 | 14,01 | 0,79% | 878.830,00 |
| 18.06.2025 | 13,94 | 14,05 | 13,69 | 13,90 | 0,94% | 800.478,00 |
| 17.06.2025 | 14,13 | 14,19 | 13,70 | 13,77 | -2,89% | 855.493,00 |
| 16.06.2025 | 13,97 | 14,23 | 13,82 | 14,18 | 2,09% | 1.144.377,00 |
| 13.06.2025 | 13,78 | 14,13 | 13,66 | 13,89 | -0,29% | 555.885,00 |
| 12.06.2025 | 13,70 | 13,98 | 13,54 | 13,93 | 1,98% | 864.293,00 |
| 11.06.2025 | 13,84 | 13,90 | 13,49 | 13,66 | -0,22% | 699.362,00 |
| 10.06.2025 | 13,50 | 13,96 | 13,44 | 13,69 | 1,94% | 1.062.599,00 |
| 09.06.2025 | 14,12 | 14,14 | 13,42 | 13,43 | -4,55% | 1.595.634,00 |
| 06.06.2025 | 13,51 | 14,10 | 13,49 | 14,07 | 3,57% | 1.874.175,00 |
| 05.06.2025 | 13,53 | 13,86 | 13,44 | 13,59 | -0,62% | 1.442.929,00 |
| 04.06.2025 | 12,81 | 13,77 | 12,81 | 13,67 | 7,85% | 1.830.713,00 |
| 03.06.2025 | 12,38 | 13,16 | 12,36 | 12,68 | 1,73% | 1.547.432,00 |
| 02.06.2025 | 12,58 | 12,66 | 12,30 | 12,46 | -3,11% | 1.517.709,00 |
| 30.05.2025 | 12,50 | 12,98 | 12,42 | 12,86 | 3,63% | 2.158.856,00 |
| 29.05.2025 | 12,21 | 12,42 | 12,04 | 12,41 | 3,07% | 1.827.797,00 |
| 28.05.2025 | 11,96 | 12,16 | 11,83 | 12,04 | 1,82% | 1.294.837,00 |
| 27.05.2025 | 11,68 | 11,84 | 11,49 | 11,83 | 5,02% | 1.433.387,00 |
| 23.05.2025 | 11,17 | 11,54 | 11,08 | 11,26 | 0,45% | 1.304.451,00 |
| 22.05.2025 | 11,18 | 11,31 | 11,13 | 11,21 | -0,71% | 529.054,00 |
| 21.05.2025 | 11,38 | 11,52 | 11,20 | 11,29 | -1,31% | 509.086,00 |
| 20.05.2025 | 11,42 | 11,58 | 11,30 | 11,44 | -2,05% | 568.314,00 |
| 19.05.2025 | 11,12 | 11,69 | 11,07 | 11,68 | 3,00% | 538.676,00 |
| 16.05.2025 | 11,07 | 11,43 | 11,04 | 11,34 | 2,62% | 1.093.693,00 |
| 15.05.2025 | 10,67 | 11,11 | 10,63 | 11,05 | 0,18% | 610.243,00 |
| 14.05.2025 | 11,24 | 11,29 | 10,96 | 11,03 | -1,43% | 446.745,00 |
| 13.05.2025 | 11,34 | 11,34 | 11,09 | 11,19 | -1,32% | 456.466,00 |
| 12.05.2025 | 10,96 | 11,36 | 10,94 | 11,34 | 2,35% | 579.660,00 |
| 09.05.2025 | 11,18 | 11,30 | 10,95 | 11,08 | 0,91% | 488.396,00 |
| 08.05.2025 | 11,45 | 11,49 | 10,91 | 10,98 | -4,36% | 780.731,00 |
| 07.05.2025 | 11,68 | 11,69 | 11,41 | 11,48 | -1,88% | 1.061.238,00 |
| 06.05.2025 | 11,83 | 11,92 | 11,58 | 11,70 | -1,68% | 638.197,00 |
| 05.05.2025 | 12,26 | 12,26 | 11,90 | 11,90 | -0,67% | 546.870,00 |
| 02.05.2025 | 11,65 | 12,16 | 11,64 | 11,98 | 3,72% | 914.871,00 |
| 01.05.2025 | 11,61 | 11,98 | 11,52 | 11,55 | 0,35% | 597.284,00 |
| 30.04.2025 | 11,60 | 11,60 | 11,31 | 11,51 | -2,04% | 748.537,00 |
| 29.04.2025 | 11,61 | 11,77 | 11,36 | 11,75 | 1,56% | 815.383,00 |
| 28.04.2025 | 11,46 | 11,77 | 11,45 | 11,57 | 0,09% | 1.302.527,00 |
| 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 |