24,930$
1,59%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,78 | 26,35 | 24,53 | 24,93 | 1,59% | 110.346,00 |
| 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 |
| 22.09.2025 | 22,43 | 23,33 | 22,30 | 23,27 | 3,38% | 1.547.965,00 |
| 19.09.2025 | 22,94 | 23,07 | 22,33 | 22,51 | -1,66% | 11.428.257,00 |
| 18.09.2025 | 22,45 | 23,10 | 22,22 | 22,89 | -0,26% | 1.985.470,00 |
| 17.09.2025 | 22,89 | 23,34 | 22,73 | 22,95 | 0,79% | 1.614.551,00 |
| 16.09.2025 | 23,20 | 23,20 | 22,27 | 22,77 | -1,83% | 1.593.748,00 |
| 15.09.2025 | 23,63 | 23,63 | 22,47 | 23,20 | -0,06% | 1.436.026,00 |
| 12.09.2025 | 23,52 | 23,75 | 23,06 | 23,21 | -2,81% | 1.599.478,00 |
| 11.09.2025 | 24,63 | 24,64 | 23,72 | 23,88 | -2,09% | 1.882.983,00 |
| 10.09.2025 | 24,70 | 24,70 | 24,36 | 24,39 | -1,09% | 3.093.966,00 |
| 09.09.2025 | 24,81 | 24,83 | 24,30 | 24,66 | -0,32% | 1.308.519,00 |
| 08.09.2025 | 25,00 | 25,10 | 24,54 | 24,74 | -0,96% | 2.849.464,00 |
| 05.09.2025 | 24,73 | 25,00 | 24,47 | 24,98 | 1,01% | 3.444.701,00 |
| 04.09.2025 | 24,82 | 24,98 | 24,60 | 24,73 | 0,28% | 1.591.769,00 |
| 03.09.2025 | 24,58 | 24,97 | 24,54 | 24,66 | 0,24% | 2.254.863,00 |
| 02.09.2025 | 24,41 | 24,65 | 24,06 | 24,60 | 1,32% | 1.603.936,00 |
| 29.08.2025 | 23,89 | 24,30 | 23,59 | 24,28 | 1,68% | 1.740.882,00 |
| 28.08.2025 | 24,36 | 24,46 | 23,83 | 23,88 | -1,97% | 1.370.972,00 |
| 27.08.2025 | 24,90 | 25,00 | 24,26 | 24,36 | -0,41% | 2.040.962,00 |
| 26.08.2025 | 24,01 | 24,52 | 23,32 | 24,46 | 1,87% | 2.733.156,00 |
| 25.08.2025 | 24,44 | 24,66 | 23,70 | 24,01 | -1,27% | 1.667.296,00 |
| 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 |