35,520$
-0,11%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 35,34 | 36,25 | 35,34 | 35,51 | -0,14% | 119.045,00 |
| 12.12.2025 | 36,30 | 36,55 | 35,54 | 35,56 | -0,64% | 3.979.843,00 |
| 11.12.2025 | 35,80 | 36,06 | 35,50 | 35,79 | 0,96% | 2.443.896,00 |
| 10.12.2025 | 36,01 | 36,57 | 35,40 | 35,45 | -1,56% | 2.675.964,00 |
| 09.12.2025 | 36,62 | 37,11 | 35,98 | 36,01 | -1,61% | 3.506.470,00 |
| 08.12.2025 | 37,72 | 38,00 | 36,42 | 36,60 | 4,21% | 8.299.063,00 |
| 05.12.2025 | 34,74 | 35,31 | 34,36 | 35,12 | 1,50% | 2.171.703,00 |
| 04.12.2025 | 33,81 | 34,77 | 33,50 | 34,60 | 1,70% | 982.834,00 |
| 03.12.2025 | 34,20 | 34,64 | 33,87 | 34,02 | 0,06% | 1.695.644,00 |
| 02.12.2025 | 34,00 | 34,32 | 33,52 | 34,00 | 1,19% | 1.180.621,00 |
| 01.12.2025 | 33,57 | 34,07 | 33,45 | 33,60 | 0,00% | 1.697.267,00 |
| 28.11.2025 | 33,15 | 34,03 | 33,00 | 33,60 | 0,36% | 719.057,00 |
| 26.11.2025 | 33,20 | 33,50 | 32,80 | 33,48 | 1,15% | 993.494,00 |
| 25.11.2025 | 33,35 | 33,64 | 32,54 | 33,10 | 0,36% | 1.569.191,00 |
| 24.11.2025 | 32,75 | 33,62 | 32,32 | 32,98 | 0,70% | 2.075.323,00 |
| 21.11.2025 | 31,57 | 33,00 | 31,23 | 32,75 | 3,08% | 2.234.154,00 |
| 20.11.2025 | 33,00 | 33,30 | 31,64 | 31,77 | -2,55% | 1.431.034,00 |
| 19.11.2025 | 32,13 | 32,71 | 31,56 | 32,60 | 1,05% | 1.566.596,00 |
| 18.11.2025 | 31,49 | 32,39 | 31,21 | 32,26 | 2,80% | 2.168.816,00 |
| 17.11.2025 | 30,49 | 31,44 | 30,08 | 31,38 | 2,92% | 1.755.999,00 |
| 14.11.2025 | 29,87 | 30,87 | 29,39 | 30,49 | 2,21% | 1.795.569,00 |
| 13.11.2025 | 29,97 | 30,74 | 29,45 | 29,83 | -0,90% | 1.916.724,00 |
| 12.11.2025 | 31,07 | 31,30 | 29,96 | 30,10 | -3,12% | 1.983.417,00 |
| 11.11.2025 | 30,75 | 31,15 | 30,36 | 31,07 | 0,62% | 2.064.861,00 |
| 10.11.2025 | 31,32 | 31,35 | 30,64 | 30,88 | -1,47% | 1.630.389,00 |
| 07.11.2025 | 31,97 | 31,97 | 30,40 | 31,34 | -1,66% | 1.857.416,00 |
| 06.11.2025 | 32,29 | 32,42 | 31,27 | 31,87 | -0,56% | 1.414.563,00 |
| 05.11.2025 | 32,02 | 32,34 | 30,00 | 32,05 | 0,16% | 2.389.787,00 |
| 04.11.2025 | 30,71 | 32,14 | 30,60 | 32,00 | 2,56% | 2.902.735,00 |
| 03.11.2025 | 30,00 | 31,63 | 29,55 | 31,20 | 6,23% | 5.196.216,00 |
| 31.10.2025 | 29,68 | 30,26 | 28,76 | 29,37 | 0,82% | 3.592.031,00 |
| 30.10.2025 | 30,00 | 30,55 | 28,00 | 29,13 | 15,41% | 10.663.285,00 |
| 29.10.2025 | 24,74 | 25,33 | 24,74 | 25,24 | 1,32% | 2.562.004,00 |
| 28.10.2025 | 24,72 | 25,24 | 24,28 | 24,91 | 0,52% | 1.462.729,00 |
| 27.10.2025 | 25,21 | 25,34 | 24,66 | 24,78 | -1,39% | 1.061.777,00 |
| 24.10.2025 | 25,35 | 25,47 | 25,04 | 25,13 | -0,59% | 800.689,00 |
| 23.10.2025 | 25,05 | 25,36 | 24,72 | 25,28 | 1,53% | 940.785,00 |
| 22.10.2025 | 24,07 | 24,91 | 24,03 | 24,90 | 3,36% | 1.303.113,00 |
| 21.10.2025 | 24,25 | 24,56 | 23,99 | 24,09 | -0,82% | 2.550.528,00 |
| 20.10.2025 | 24,60 | 24,65 | 23,72 | 24,29 | -0,78% | 1.131.583,00 |
| 17.10.2025 | 24,46 | 24,97 | 23,99 | 24,48 | -0,85% | 1.418.128,00 |
| 16.10.2025 | 25,46 | 25,49 | 24,53 | 24,69 | -1,98% | 1.092.148,00 |
| 15.10.2025 | 24,79 | 25,34 | 24,54 | 25,19 | 2,65% | 2.253.711,00 |
| 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 |