32,950$
-1,80%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 37,08 | 37,15 | 36,05 | 36,61 | -1,40% | 1.242.048,00 |
| 27.05.2026 | 37,78 | 38,08 | 36,87 | 37,13 | -1,80% | 2.248.297,00 |
| 26.05.2026 | 37,85 | 38,58 | 37,48 | 37,81 | 0,75% | 1.482.649,00 |
| 22.05.2026 | 37,25 | 37,71 | 37,20 | 37,53 | 0,24% | 1.061.751,00 |
| 21.05.2026 | 37,47 | 37,82 | 36,77 | 37,44 | -0,37% | 1.208.097,00 |
| 20.05.2026 | 37,32 | 38,41 | 37,01 | 37,58 | 1,60% | 2.629.709,00 |
| 19.05.2026 | 37,41 | 37,58 | 35,80 | 36,99 | 1,20% | 1.838.182,00 |
| 18.05.2026 | 36,92 | 37,37 | 36,30 | 36,55 | -0,57% | 1.110.533,00 |
| 15.05.2026 | 37,51 | 37,90 | 36,62 | 36,76 | -2,83% | 1.816.486,00 |
| 14.05.2026 | 38,55 | 38,69 | 37,75 | 37,83 | -1,41% | 1.177.647,00 |
| 13.05.2026 | 38,20 | 38,43 | 37,87 | 38,37 | 0,24% | 1.730.403,00 |
| 12.05.2026 | 38,63 | 38,90 | 37,86 | 38,28 | -1,44% | 1.752.591,00 |
| 11.05.2026 | 39,22 | 39,70 | 38,74 | 38,84 | -1,67% | 2.273.585,00 |
| 08.05.2026 | 39,78 | 40,05 | 39,01 | 39,50 | -0,33% | 2.480.135,00 |
| 07.05.2026 | 40,61 | 41,00 | 39,37 | 39,63 | -2,44% | 2.488.846,00 |
| 06.05.2026 | 39,75 | 40,81 | 39,42 | 40,62 | 2,59% | 2.782.394,00 |
| 05.05.2026 | 39,19 | 39,90 | 38,76 | 39,60 | 1,58% | 2.755.752,00 |
| 04.05.2026 | 38,81 | 39,79 | 38,19 | 38,98 | 3,51% | 4.399.741,00 |
| 01.05.2026 | 37,39 | 40,02 | 37,08 | 37,66 | 2,39% | 3.260.232,00 |
| 30.04.2026 | 35,97 | 39,33 | 34,93 | 36,78 | 7,70% | 6.402.421,00 |
| 29.04.2026 | 33,95 | 34,68 | 33,84 | 34,15 | -0,81% | 1.638.390,00 |
| 28.04.2026 | 34,37 | 34,75 | 34,00 | 34,43 | 0,35% | 1.735.229,00 |
| 27.04.2026 | 33,30 | 35,34 | 33,30 | 34,31 | 3,25% | 2.839.408,00 |
| 24.04.2026 | 32,92 | 33,28 | 32,76 | 33,23 | 0,26% | 824.224,00 |
| 23.04.2026 | 33,39 | 33,49 | 32,63 | 33,15 | -0,67% | 960.207,00 |
| 22.04.2026 | 32,48 | 33,71 | 32,35 | 33,37 | 3,54% | 1.572.432,00 |
| 21.04.2026 | 32,46 | 32,74 | 32,23 | 32,23 | -0,59% | 1.286.805,00 |
| 20.04.2026 | 32,38 | 33,20 | 32,02 | 32,42 | -0,86% | 863.297,00 |
| 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 |