32,950$
-1,80%
Echtzeit-Aktienkurs INDIVIOR PLC DL 0,50
Bid:
Ask:
Aktienkurse zur INDIVIOR PLC DL 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 32,28 | 32,83 | 31,74 | 32,70 | 3,78% | 1.258.224,00 |
| 16.04.2026 | 32,32 | 32,80 | 31,23 | 31,51 | -3,11% | 1.254.260,00 |
| 15.04.2026 | 33,00 | 33,62 | 32,13 | 32,52 | -1,36% | 1.389.613,00 |
| 14.04.2026 | 31,73 | 32,97 | 31,66 | 32,97 | 4,47% | 1.226.595,00 |
| 13.04.2026 | 30,29 | 31,72 | 30,11 | 31,56 | 3,34% | 1.496.002,00 |
| 10.04.2026 | 32,70 | 32,76 | 30,44 | 30,54 | -5,51% | 2.347.819,00 |
| 09.04.2026 | 31,79 | 32,61 | 31,79 | 32,32 | 1,16% | 917.691,00 |
| 08.04.2026 | 31,37 | 32,08 | 31,17 | 31,95 | 4,86% | 1.720.893,00 |
| 07.04.2026 | 30,33 | 30,71 | 29,85 | 30,47 | 0,16% | 1.621.902,00 |
| 06.04.2026 | 30,22 | 30,78 | 29,76 | 30,42 | -0,16% | 1.081.804,00 |
| 02.04.2026 | 29,99 | 30,57 | 29,65 | 30,47 | -0,59% | 2.147.530,00 |
| 01.04.2026 | 30,81 | 31,26 | 30,35 | 30,65 | 0,56% | 1.469.414,00 |
| 31.03.2026 | 29,10 | 30,50 | 29,10 | 30,48 | 5,94% | 2.210.199,00 |
| 30.03.2026 | 29,14 | 29,29 | 28,66 | 28,77 | -0,69% | 2.255.131,00 |
| 27.03.2026 | 29,77 | 30,10 | 28,90 | 28,97 | -3,27% | 1.438.609,00 |
| 26.03.2026 | 30,06 | 30,79 | 29,80 | 29,95 | -1,02% | 2.099.375,00 |
| 25.03.2026 | 29,03 | 30,64 | 29,03 | 30,26 | 5,14% | 2.195.306,00 |
| 24.03.2026 | 29,10 | 29,24 | 27,68 | 28,78 | -2,01% | 4.034.335,00 |
| 23.03.2026 | 29,80 | 30,69 | 29,22 | 29,37 | 0,24% | 4.050.386,00 |
| 20.03.2026 | 30,45 | 30,65 | 28,63 | 29,30 | -3,93% | 6.782.267,00 |
| 19.03.2026 | 30,32 | 30,99 | 30,00 | 30,50 | -0,16% | 4.080.771,00 |
| 18.03.2026 | 31,26 | 31,92 | 30,41 | 30,55 | -2,49% | 4.502.866,00 |
| 17.03.2026 | 31,15 | 32,24 | 30,76 | 31,33 | 1,16% | 3.843.339,00 |
| 16.03.2026 | 31,47 | 32,18 | 30,59 | 30,97 | -0,45% | 2.841.023,00 |
| 13.03.2026 | 30,98 | 32,18 | 30,47 | 31,11 | 0,81% | 13.297.327,00 |
| 12.03.2026 | 30,00 | 31,50 | 29,40 | 30,86 | -6,00% | 6.980.937,00 |
| 11.03.2026 | 32,99 | 35,34 | 32,24 | 32,83 | -1,53% | 3.578.788,00 |
| 10.03.2026 | 32,56 | 34,11 | 30,87 | 33,34 | 2,27% | 4.362.130,00 |
| 09.03.2026 | 32,12 | 32,96 | 31,62 | 32,60 | 1,02% | 2.782.716,00 |
| 06.03.2026 | 31,52 | 32,35 | 31,23 | 32,27 | 0,69% | 2.005.279,00 |
| 05.03.2026 | 31,57 | 32,15 | 30,87 | 32,05 | -0,34% | 2.618.864,00 |
| 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 |
| 02.01.2026 | 35,89 | 36,21 | 35,52 | 35,73 | -0,42% | 1.200.349,00 |
| 31.12.2025 | 35,70 | 36,13 | 35,70 | 35,88 | 0,42% | 910.051,00 |
| 30.12.2025 | 36,29 | 36,39 | 35,67 | 35,73 | -1,71% | 833.787,00 |
| 29.12.2025 | 36,08 | 36,52 | 35,98 | 36,35 | 0,39% | 1.327.713,00 |
| 26.12.2025 | 36,17 | 36,55 | 35,98 | 36,21 | 0,14% | 941.378,00 |
| 24.12.2025 | 36,28 | 36,42 | 35,91 | 36,16 | -0,52% | 805.696,00 |
| 23.12.2025 | 36,32 | 36,56 | 36,23 | 36,35 | -0,27% | 1.270.758,00 |
| 22.12.2025 | 35,22 | 36,62 | 35,21 | 36,45 | 3,52% | 2.821.480,00 |
| 19.12.2025 | 35,54 | 36,02 | 35,02 | 35,21 | -0,93% | 22.632.554,00 |
| 18.12.2025 | 36,00 | 36,18 | 35,30 | 35,54 | -1,14% | 2.043.370,00 |
| 17.12.2025 | 35,64 | 36,00 | 35,32 | 35,95 | 1,61% | 2.093.154,00 |
| 16.12.2025 | 35,09 | 35,56 | 34,91 | 35,38 | 0,45% | 4.479.706,00 |
| 15.12.2025 | 35,73 | 35,90 | 35,20 | 35,22 | -0,96% | 3.418.474,00 |
| 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 |