27,700€
-0,36%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 27,70 | 27,90 | 27,70 | 27,70 | -0,36% | - |
| 23.01.2026 | 28,60 | 28,80 | 27,70 | 27,80 | -2,80% | - |
| 22.01.2026 | 28,30 | 29,10 | 28,10 | 28,60 | 1,42% | - |
| 21.01.2026 | 28,20 | 28,50 | 27,80 | 28,20 | 0,00% | 788,00 |
| 20.01.2026 | 27,70 | 28,50 | 27,30 | 28,20 | 1,08% | - |
| 19.01.2026 | 28,00 | 28,10 | 27,90 | 27,90 | 0,36% | 76,00 |
| 16.01.2026 | 28,40 | 29,10 | 27,30 | 27,80 | -2,11% | 1.011,00 |
| 15.01.2026 | 29,00 | 29,10 | 28,20 | 28,40 | -1,39% | 498,00 |
| 14.01.2026 | 28,40 | 29,40 | 28,40 | 28,80 | -1,37% | 159,00 |
| 13.01.2026 | 29,00 | 29,70 | 28,80 | 29,20 | -1,35% | 63,00 |
| 12.01.2026 | 30,30 | 31,10 | 29,10 | 29,60 | -2,63% | 1.527,00 |
| 09.01.2026 | 30,40 | 31,70 | 29,00 | 30,40 | 0,00% | 588,00 |
| 08.01.2026 | 31,00 | 32,40 | 29,90 | 30,40 | -1,30% | 630,00 |
| 07.01.2026 | 31,00 | 31,60 | 30,40 | 30,80 | -0,65% | 24,00 |
| 06.01.2026 | 31,00 | 32,20 | 30,10 | 31,00 | 0,32% | - |
| 05.01.2026 | 29,80 | 30,90 | 29,50 | 30,90 | 1,31% | 81,00 |
| 02.01.2026 | 30,50 | 31,60 | 30,30 | 30,50 | 2,01% | 47,00 |
| 30.12.2025 | 30,20 | 30,70 | 29,90 | 29,90 | -2,61% | - |
| 29.12.2025 | 30,70 | 31,10 | 29,30 | 30,70 | -0,65% | 740,00 |
| 23.12.2025 | 30,90 | 31,40 | 30,60 | 30,90 | -0,64% | 920,00 |
| 22.12.2025 | 30,00 | 31,10 | 29,90 | 31,10 | 3,67% | 200,00 |
| 19.12.2025 | 30,40 | 31,70 | 29,70 | 30,00 | -0,99% | - |
| 18.12.2025 | 30,50 | 31,00 | 30,10 | 30,30 | -1,30% | - |
| 17.12.2025 | 30,10 | 30,90 | 29,60 | 30,70 | 1,99% | 705,00 |
| 16.12.2025 | 29,90 | 30,30 | 29,60 | 30,10 | 0,33% | - |
| 15.12.2025 | 30,20 | 31,00 | 29,60 | 30,00 | -0,66% | 1.466,00 |
| 12.12.2025 | 30,60 | 31,30 | 30,20 | 30,20 | -0,98% | 1.071,00 |
| 11.12.2025 | 30,30 | 30,80 | 30,10 | 30,50 | 0,66% | 2.634,00 |
| 10.12.2025 | 30,80 | 31,40 | 30,20 | 30,30 | -1,94% | - |
| 09.12.2025 | 31,30 | 32,00 | 30,90 | 30,90 | -1,90% | 1.018,00 |
| 08.12.2025 | 31,40 | 32,60 | 30,10 | 31,50 | 4,65% | 769,00 |
| 05.12.2025 | 29,60 | 30,30 | 28,50 | 30,10 | 1,35% | - |
| 04.12.2025 | 28,40 | 29,90 | 28,40 | 29,70 | 2,06% | - |