18,230$
-0,82%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 18,23 | 18,39 | 18,19 | 18,26 | 0,16% | 330.348,00 |
| 05.02.2025 | 18,36 | 18,48 | 18,17 | 18,23 | -0,49% | 616.602,00 |
| 04.02.2025 | 18,30 | 18,33 | 18,14 | 18,32 | -0,49% | 641.530,00 |
| 03.02.2025 | 18,57 | 18,60 | 18,28 | 18,41 | -1,23% | 397.766,00 |
| 31.01.2025 | 18,87 | 18,91 | 18,49 | 18,64 | -1,38% | 520.862,00 |
| 30.01.2025 | 18,94 | 19,06 | 18,81 | 18,90 | 0,05% | 339.651,00 |
| 29.01.2025 | 18,72 | 19,02 | 18,66 | 18,89 | 0,53% | 353.490,00 |
| 28.01.2025 | 18,90 | 19,03 | 18,71 | 18,79 | -1,00% | 375.505,00 |
| 27.01.2025 | 18,73 | 19,39 | 18,73 | 18,98 | 1,50% | 769.935,00 |
| 24.01.2025 | 18,53 | 18,80 | 18,42 | 18,70 | 0,70% | 315.497,00 |
| 23.01.2025 | 18,49 | 18,57 | 18,19 | 18,57 | 0,22% | 392.641,00 |
| 22.01.2025 | 18,67 | 18,79 | 18,52 | 18,53 | -1,17% | 568.875,00 |
| 21.01.2025 | 18,68 | 18,89 | 18,66 | 18,75 | 0,91% | 621.747,00 |
| 17.01.2025 | 18,52 | 18,61 | 18,44 | 18,58 | 0,70% | 606.495,00 |
| 16.01.2025 | 18,15 | 18,48 | 18,03 | 18,45 | 1,82% | 1.801.041,00 |
| 15.01.2025 | 17,90 | 18,24 | 17,90 | 18,12 | 2,49% | 814.284,00 |
| 14.01.2025 | 17,53 | 17,78 | 17,47 | 17,68 | 0,68% | 926.753,00 |
| 13.01.2025 | 17,27 | 17,57 | 17,24 | 17,56 | 1,62% | 570.025,00 |
| 10.01.2025 | 17,13 | 17,30 | 17,12 | 17,28 | -0,17% | 435.924,00 |
| 08.01.2025 | 17,16 | 17,34 | 17,01 | 17,31 | 0,17% | 543.778,00 |
| 07.01.2025 | 17,36 | 17,53 | 17,20 | 17,28 | -0,58% | 432.323,00 |
| 06.01.2025 | 17,46 | 17,50 | 17,34 | 17,38 | -0,80% | 536.451,00 |
| 03.01.2025 | 17,41 | 17,79 | 17,40 | 17,52 | 0,69% | 603.574,00 |
| 02.01.2025 | 17,47 | 17,58 | 17,26 | 17,40 | 0,29% | 361.087,00 |
| 31.12.2024 | 17,44 | 17,50 | 17,28 | 17,35 | -0,17% | 546.980,00 |
| 30.12.2024 | 17,47 | 17,53 | 17,34 | 17,38 | -0,97% | 422.063,00 |
| 27.12.2024 | 17,55 | 17,71 | 17,42 | 17,55 | -0,57% | 493.684,00 |
| 26.12.2024 | 17,78 | 17,82 | 17,59 | 17,65 | -0,73% | 455.236,00 |
| 24.12.2024 | 17,80 | 17,87 | 17,63 | 17,78 | -0,06% | 205.427,00 |
| 23.12.2024 | 17,85 | 17,98 | 17,76 | 17,79 | -0,28% | 526.966,00 |
| 20.12.2024 | 17,78 | 18,15 | 17,76 | 17,84 | -0,50% | 2.400.707,00 |
| 19.12.2024 | 17,98 | 18,23 | 17,87 | 17,93 | 0,06% | 931.770,00 |
| 18.12.2024 | 18,38 | 18,53 | 17,85 | 17,92 | -2,45% | 795.069,00 |
| 17.12.2024 | 18,42 | 18,59 | 18,35 | 18,37 | -0,27% | 619.767,00 |
| 16.12.2024 | 18,67 | 18,69 | 18,33 | 18,42 | -0,86% | 487.605,00 |
| 13.12.2024 | 18,50 | 18,62 | 18,35 | 18,58 | 0,16% | 438.337,00 |
| 12.12.2024 | 18,82 | 18,87 | 18,50 | 18,55 | -1,59% | 653.292,00 |
| 11.12.2024 | 19,10 | 19,20 | 18,75 | 18,85 | -0,79% | 450.189,00 |
| 10.12.2024 | 19,20 | 19,23 | 18,89 | 19,00 | -0,89% | 731.978,00 |
| 09.12.2024 | 19,05 | 19,28 | 18,95 | 19,17 | 0,63% | 515.299,00 |
| 06.12.2024 | 19,00 | 19,18 | 18,89 | 19,05 | 0,69% | 391.880,00 |
| 05.12.2024 | 18,85 | 18,98 | 18,55 | 18,92 | 0,26% | 352.847,00 |
| 04.12.2024 | 18,97 | 19,10 | 18,82 | 18,87 | -0,63% | 459.049,00 |
| 03.12.2024 | 19,08 | 19,15 | 18,83 | 18,99 | -0,68% | 516.210,00 |
| 02.12.2024 | 19,01 | 19,21 | 18,79 | 19,12 | 0,68% | 529.577,00 |
| 29.11.2024 | 19,05 | 19,18 | 18,79 | 18,99 | -0,31% | 411.970,00 |