32,950$
-1,80%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,52 | 32,35 | 31,23 | 32,27 | 0,69% | 107.183,00 |
| 05.03.2026 | 31,57 | 32,15 | 30,87 | 32,05 | -0,34% | 107.183,00 |
| 04.03.2026 | 30,41 | 32,39 | 30,33 | 32,16 | 4,18% | 2.252.067,00 |
| 03.03.2026 | 31,66 | 31,79 | 30,77 | 30,87 | -3,47% | 1.211.514,00 |
| 02.03.2026 | 32,30 | 32,91 | 31,53 | 31,98 | -2,26% | 1.434.779,00 |
| 27.02.2026 | 33,15 | 33,34 | 31,55 | 32,72 | -2,94% | 3.375.200,00 |
| 26.02.2026 | 34,51 | 35,38 | 32,38 | 33,71 | 0,24% | 2.884.120,00 |
| 25.02.2026 | 33,31 | 33,65 | 32,73 | 33,63 | 1,72% | 2.808.987,00 |
| 24.02.2026 | 33,20 | 33,32 | 32,74 | 33,06 | 0,39% | 1.036.839,00 |
| 23.02.2026 | 33,84 | 33,90 | 32,49 | 32,93 | -2,83% | 1.229.428,00 |
| 20.02.2026 | 34,61 | 34,94 | 33,85 | 33,89 | -1,60% | 1.511.223,00 |
| 19.02.2026 | 34,44 | 34,63 | 33,84 | 34,44 | 0,23% | 1.180.950,00 |
| 18.02.2026 | 34,80 | 35,57 | 34,02 | 34,36 | -1,12% | 2.571.827,00 |
| 17.02.2026 | 34,61 | 35,29 | 34,52 | 34,75 | 0,49% | 3.351.171,00 |
| 13.02.2026 | 33,70 | 34,82 | 33,70 | 34,58 | 2,43% | 1.498.703,00 |
| 12.02.2026 | 34,38 | 34,64 | 33,37 | 33,76 | -0,94% | 1.392.351,00 |
| 11.02.2026 | 34,18 | 34,48 | 33,46 | 34,08 | 1,85% | 1.427.377,00 |
| 10.02.2026 | 33,55 | 34,06 | 33,15 | 33,46 | -1,18% | 817.082,00 |
| 09.02.2026 | 34,31 | 34,47 | 33,50 | 33,86 | -1,46% | 1.160.324,00 |
| 06.02.2026 | 35,01 | 35,45 | 33,40 | 34,36 | -0,26% | 1.629.059,00 |
| 05.02.2026 | 34,68 | 35,58 | 33,49 | 34,45 | 0,32% | 1.211.162,00 |
| 04.02.2026 | 35,59 | 35,59 | 33,98 | 34,34 | -3,13% | 1.140.146,00 |
| 03.02.2026 | 35,56 | 35,56 | 34,54 | 35,45 | 1,29% | 1.358.731,00 |
| 02.02.2026 | 35,43 | 36,03 | 34,82 | 35,00 | -1,07% | 1.793.291,00 |
| 30.01.2026 | 34,63 | 35,43 | 34,31 | 35,38 | 1,93% | 2.009.938,00 |
| 29.01.2026 | 34,87 | 35,47 | 34,61 | 34,71 | -0,63% | 2.617.687,00 |
| 28.01.2026 | 34,67 | 35,07 | 34,30 | 34,93 | 0,55% | 1.776.244,00 |
| 27.01.2026 | 33,58 | 34,94 | 33,54 | 34,74 | 3,45% | 2.125.186,00 |
| 26.01.2026 | 33,60 | 34,32 | 33,49 | 33,58 | 1,85% | 1.356.907,00 |
| 23.01.2026 | 33,70 | 33,84 | 32,82 | 32,97 | -1,70% | 1.112.565,00 |
| 22.01.2026 | 32,95 | 34,05 | 32,81 | 33,54 | 1,70% | 1.267.822,00 |
| 21.01.2026 | 32,91 | 33,27 | 32,66 | 32,98 | 0,09% | 891.743,00 |
| 20.01.2026 | 32,47 | 33,34 | 31,70 | 32,95 | 1,26% | 2.000.002,00 |
| 16.01.2026 | 33,10 | 33,10 | 32,16 | 32,54 | -1,05% | 2.361.978,00 |
| 15.01.2026 | 33,60 | 33,67 | 32,72 | 32,89 | -2,22% | 1.729.015,00 |
| 14.01.2026 | 33,92 | 34,03 | 33,15 | 33,63 | -1,09% | 1.971.477,00 |
| 13.01.2026 | 34,00 | 34,37 | 33,64 | 34,00 | -1,62% | 1.972.364,00 |
| 12.01.2026 | 36,22 | 36,22 | 34,07 | 34,56 | -2,48% | 2.716.471,00 |
| 09.01.2026 | 35,52 | 35,82 | 33,76 | 35,44 | -0,20% | 2.553.288,00 |
| 08.01.2026 | 36,82 | 37,66 | 34,93 | 35,51 | -1,06% | 3.943.591,00 |
| 07.01.2026 | 36,78 | 36,81 | 35,57 | 35,89 | -0,83% | 2.112.687,00 |
| 06.01.2026 | 36,08 | 36,87 | 35,90 | 36,19 | -0,17% | 1.587.867,00 |
| 05.01.2026 | 35,36 | 36,31 | 34,53 | 36,25 | 1,46% | 2.009.163,00 |