19,410$
-1,92%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,76 | 19,87 | 19,37 | 19,40 | -1,97% | 903.911,00 |
| 01.07.2025 | 20,11 | 20,19 | 19,76 | 19,79 | -1,49% | 694.527,00 |
| 30.06.2025 | 20,10 | 20,27 | 19,89 | 20,09 | 0,65% | 610.606,00 |
| 27.06.2025 | 20,50 | 20,57 | 19,68 | 19,96 | -2,11% | 3.000.995,00 |
| 26.06.2025 | 20,51 | 20,65 | 20,22 | 20,39 | -0,44% | 641.327,00 |
| 25.06.2025 | 20,72 | 20,84 | 20,37 | 20,48 | -0,97% | 821.019,00 |
| 24.06.2025 | 20,95 | 21,97 | 20,46 | 20,68 | -0,67% | 769.966,00 |
| 23.06.2025 | 21,04 | 21,04 | 20,48 | 20,82 | -0,86% | 885.262,00 |
| 20.06.2025 | 21,12 | 21,59 | 20,92 | 21,00 | -2,14% | 1.218.233,00 |
| 18.06.2025 | 21,49 | 21,60 | 21,35 | 21,46 | 0,09% | 644.160,00 |
| 17.06.2025 | 21,79 | 21,97 | 21,24 | 21,44 | -1,65% | 1.119.014,00 |
| 16.06.2025 | 21,69 | 22,00 | 21,58 | 21,80 | 0,51% | 985.712,00 |
| 13.06.2025 | 21,32 | 21,93 | 21,22 | 21,69 | 1,36% | 1.422.327,00 |
| 12.06.2025 | 21,39 | 21,70 | 21,28 | 21,40 | 0,14% | 1.442.886,00 |
| 11.06.2025 | 21,50 | 21,73 | 21,35 | 21,37 | -0,74% | 711.135,00 |
| 10.06.2025 | 21,65 | 21,98 | 21,51 | 21,53 | -0,23% | 1.055.409,00 |
| 09.06.2025 | 21,60 | 21,79 | 21,55 | 21,58 | 0,00% | 1.348.749,00 |
| 06.06.2025 | 21,21 | 21,60 | 21,17 | 21,58 | 2,03% | 1.154.822,00 |
| 05.06.2025 | 20,95 | 21,18 | 20,79 | 21,15 | 1,29% | 1.059.223,00 |
| 04.06.2025 | 20,59 | 20,96 | 20,56 | 20,88 | 1,36% | 1.310.001,00 |
| 03.06.2025 | 20,14 | 20,82 | 20,10 | 20,60 | 2,28% | 1.217.751,00 |
| 02.06.2025 | 19,53 | 20,33 | 19,51 | 20,14 | 2,91% | 1.359.875,00 |
| 30.05.2025 | 19,49 | 19,66 | 19,40 | 19,57 | 0,41% | 872.004,00 |
| 29.05.2025 | 19,09 | 19,55 | 19,03 | 19,49 | 1,94% | 722.036,00 |
| 28.05.2025 | 19,09 | 19,39 | 19,02 | 19,12 | -0,16% | 835.270,00 |
| 27.05.2025 | 19,11 | 19,27 | 19,01 | 19,15 | 0,95% | 1.037.988,00 |
| 23.05.2025 | 18,74 | 19,10 | 18,66 | 18,97 | 0,80% | 808.594,00 |
| 22.05.2025 | 18,92 | 19,02 | 18,59 | 18,82 | -0,69% | 533.372,00 |
| 21.05.2025 | 18,78 | 19,08 | 18,72 | 18,95 | 0,91% | 664.816,00 |
| 20.05.2025 | 18,61 | 18,88 | 18,57 | 18,78 | 0,81% | 637.408,00 |
| 19.05.2025 | 18,59 | 18,75 | 18,54 | 18,63 | 0,27% | 392.056,00 |
| 16.05.2025 | 18,28 | 18,75 | 18,13 | 18,58 | 1,36% | 818.848,00 |
| 15.05.2025 | 18,08 | 18,56 | 18,08 | 18,33 | 1,78% | 635.968,00 |
| 14.05.2025 | 18,27 | 18,37 | 17,99 | 18,01 | -1,37% | 558.365,00 |
| 13.05.2025 | 18,59 | 18,62 | 18,04 | 18,26 | -1,88% | 682.031,00 |
| 12.05.2025 | 18,57 | 18,72 | 18,48 | 18,61 | 0,27% | 546.033,00 |
| 09.05.2025 | 18,62 | 18,67 | 18,40 | 18,56 | -0,11% | 445.892,00 |
| 08.05.2025 | 18,76 | 18,77 | 18,05 | 18,58 | -0,85% | 700.320,00 |
| 07.05.2025 | 18,76 | 18,90 | 18,69 | 18,74 | 0,16% | 453.179,00 |
| 06.05.2025 | 18,71 | 18,77 | 18,51 | 18,71 | -0,16% | 439.538,00 |
| 05.05.2025 | 18,71 | 18,77 | 18,60 | 18,74 | 0,11% | 429.941,00 |
| 02.05.2025 | 18,79 | 18,85 | 18,64 | 18,72 | 0,38% | 529.007,00 |
| 01.05.2025 | 18,67 | 18,68 | 18,32 | 18,65 | -0,16% | 522.474,00 |
| 30.04.2025 | 18,60 | 18,78 | 18,56 | 18,68 | 0,86% | 541.280,00 |
| 29.04.2025 | 18,34 | 18,75 | 18,20 | 18,52 | 0,76% | 573.247,00 |
| 28.04.2025 | 18,28 | 18,40 | 18,24 | 18,38 | 0,77% | 1.052.984,00 |
| 25.04.2025 | 18,32 | 18,32 | 18,01 | 18,24 | -0,76% | 419.440,00 |
| 24.04.2025 | 18,37 | 18,57 | 18,26 | 18,38 | 0,05% | 438.824,00 |
| 23.04.2025 | 18,55 | 18,62 | 18,27 | 18,37 | -0,70% | 515.755,00 |
| 22.04.2025 | 18,35 | 18,52 | 18,30 | 18,50 | 1,20% | 825.480,00 |
| 21.04.2025 | 18,17 | 18,37 | 18,07 | 18,28 | 0,05% | 748.182,00 |
| 17.04.2025 | 18,12 | 18,37 | 18,12 | 18,27 | 1,00% | 738.245,00 |
| 16.04.2025 | 18,11 | 18,30 | 17,92 | 18,09 | -0,11% | 688.876,00 |
| 15.04.2025 | 18,00 | 18,28 | 17,92 | 18,11 | 0,72% | 777.500,00 |
| 14.04.2025 | 17,60 | 18,06 | 17,47 | 17,98 | 2,63% | 1.287.544,00 |
| 11.04.2025 | 17,18 | 17,73 | 16,90 | 17,52 | 2,46% | 886.422,00 |
| 10.04.2025 | 17,26 | 17,26 | 16,67 | 17,10 | -1,27% | 1.138.882,00 |
| 09.04.2025 | 17,00 | 17,65 | 16,85 | 17,32 | 0,35% | 1.136.937,00 |
| 08.04.2025 | 17,71 | 17,89 | 16,90 | 17,26 | -1,43% | 1.286.452,00 |
| 07.04.2025 | 17,22 | 17,84 | 17,08 | 17,51 | -1,19% | 1.106.722,00 |
| 04.04.2025 | 17,86 | 18,03 | 17,22 | 17,72 | -1,96% | 990.128,00 |
| 03.04.2025 | 17,83 | 18,17 | 17,54 | 18,08 | 0,03% | 610.325,00 |
| 02.04.2025 | 17,86 | 18,21 | 17,81 | 18,07 | 0,72% | 665.595,00 |
| 01.04.2025 | 18,05 | 18,14 | 17,78 | 17,94 | -1,05% | 782.514,00 |
| 31.03.2025 | 18,18 | 18,27 | 17,90 | 18,13 | -0,28% | 633.138,00 |
| 28.03.2025 | 17,88 | 18,34 | 17,84 | 18,18 | 1,68% | 829.709,00 |
| 27.03.2025 | 17,46 | 17,93 | 17,32 | 17,88 | 2,64% | 1.162.350,00 |
| 26.03.2025 | 17,44 | 17,68 | 17,35 | 17,42 | 0,23% | 792.379,00 |
| 25.03.2025 | 17,29 | 17,60 | 17,25 | 17,38 | 0,29% | 690.993,00 |
| 24.03.2025 | 17,38 | 17,42 | 17,23 | 17,33 | 0,35% | 835.463,00 |
| 21.03.2025 | 17,18 | 17,40 | 17,11 | 17,27 | 0,35% | 2.929.620,00 |
| 20.03.2025 | 17,23 | 17,28 | 17,02 | 17,21 | -0,46% | 545.582,00 |
| 19.03.2025 | 17,31 | 17,35 | 17,15 | 17,29 | 0,06% | 957.329,00 |
| 18.03.2025 | 17,45 | 17,58 | 17,25 | 17,28 | -1,43% | 941.475,00 |
| 17.03.2025 | 17,41 | 17,86 | 17,36 | 17,53 | 0,81% | 1.039.712,00 |
| 14.03.2025 | 17,38 | 17,52 | 17,31 | 17,39 | 0,00% | 972.586,00 |
| 13.03.2025 | 17,40 | 17,45 | 17,01 | 17,39 | -0,11% | 3.274.780,00 |
| 12.03.2025 | 17,58 | 17,64 | 17,37 | 17,41 | -1,14% | 1.557.171,00 |
| 11.03.2025 | 17,50 | 17,77 | 17,42 | 17,61 | 0,69% | 817.722,00 |
| 10.03.2025 | 17,60 | 17,91 | 17,40 | 17,49 | -0,85% | 837.944,00 |
| 07.03.2025 | 17,70 | 17,85 | 17,50 | 17,64 | 0,28% | 1.527.819,00 |
| 06.03.2025 | 17,50 | 17,64 | 17,35 | 17,59 | -0,11% | 2.563.303,00 |
| 05.03.2025 | 17,54 | 17,74 | 17,43 | 17,61 | 0,20% | 774.056,00 |
| 04.03.2025 | 17,81 | 18,19 | 17,54 | 17,58 | -1,21% | 786.514,00 |
| 03.03.2025 | 17,78 | 17,91 | 17,52 | 17,79 | -0,73% | 640.815,00 |
| 28.02.2025 | 17,58 | 17,99 | 17,46 | 17,92 | 2,17% | 648.545,00 |
| 27.02.2025 | 18,04 | 18,57 | 17,52 | 17,54 | -2,01% | 961.814,00 |
| 26.02.2025 | 17,92 | 18,09 | 17,80 | 17,90 | -0,72% | 553.500,00 |
| 25.02.2025 | 17,93 | 18,26 | 17,93 | 18,03 | -0,28% | 520.839,00 |
| 24.02.2025 | 18,17 | 18,35 | 18,05 | 18,08 | 0,00% | 382.915,00 |
| 21.02.2025 | 18,18 | 18,26 | 18,04 | 18,08 | 0,06% | 360.035,00 |
| 20.02.2025 | 17,95 | 18,15 | 17,92 | 18,07 | 0,22% | 315.295,00 |
| 19.02.2025 | 17,93 | 18,20 | 17,93 | 18,03 | 0,00% | 301.302,00 |
| 18.02.2025 | 18,03 | 18,14 | 17,97 | 18,03 | -0,28% | 318.049,00 |
| 14.02.2025 | 18,22 | 18,43 | 18,07 | 18,08 | -0,77% | 263.827,00 |
| 13.02.2025 | 18,04 | 18,33 | 17,95 | 18,22 | 1,33% | 1.163.258,00 |
| 12.02.2025 | 17,92 | 18,05 | 17,82 | 17,98 | -0,44% | 312.416,00 |
| 11.02.2025 | 18,08 | 18,08 | 17,90 | 18,06 | -0,77% | 336.122,00 |
| 10.02.2025 | 18,42 | 18,43 | 18,14 | 18,20 | -1,19% | 324.258,00 |
| 07.02.2025 | 18,22 | 18,43 | 18,17 | 18,42 | 0,88% | 334.259,00 |