18,860$
-0,68%
Echtzeit-Aktienkurs Innoviva
Bid:
Ask:
Aktienkurse zur Innoviva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 19,15 | 19,20 | 18,95 | 19,05 | -0,47% | 448.565,00 |
| 26.11.2024 | 19,14 | 19,24 | 18,93 | 19,14 | -0,26% | 696.474,00 |
| 25.11.2024 | 19,22 | 19,58 | 19,17 | 19,19 | 0,21% | 835.411,00 |
| 22.11.2024 | 19,09 | 19,30 | 19,00 | 19,15 | 0,37% | 894.114,00 |
| 21.11.2024 | 19,10 | 19,30 | 19,00 | 19,08 | -0,37% | 77.617,00 |
| 20.11.2024 | 19,09 | 19,22 | 18,97 | 19,15 | 0,31% | 2.033.252,00 |
| 19.11.2024 | 18,81 | 19,31 | 18,79 | 19,09 | 0,74% | 595.245,00 |
| 18.11.2024 | 18,91 | 19,19 | 18,86 | 18,95 | 0,26% | 553.094,00 |
| 15.11.2024 | 19,28 | 19,29 | 18,77 | 18,90 | -1,77% | 627.919,00 |
| 14.11.2024 | 20,01 | 20,22 | 18,40 | 19,24 | -4,33% | 1.230.063,00 |
| 13.11.2024 | 21,24 | 21,26 | 20,05 | 20,11 | -1,03% | 678.698,00 |
| 12.11.2024 | 20,10 | 21,28 | 19,97 | 20,32 | 0,94% | 1.281.419,00 |
| 11.11.2024 | 20,25 | 20,32 | 20,06 | 20,13 | -0,25% | 420.389,00 |
| 08.11.2024 | 20,12 | 20,32 | 19,95 | 20,18 | 0,90% | 695.692,00 |
| 07.11.2024 | 19,89 | 20,28 | 19,72 | 20,00 | 0,35% | 802.616,00 |
| 06.11.2024 | 19,95 | 20,29 | 19,92 | 19,93 | 2,57% | 611.641,00 |
| 05.11.2024 | 19,31 | 19,57 | 19,21 | 19,43 | 0,31% | 335.759,00 |
| 04.11.2024 | 19,17 | 19,48 | 19,08 | 19,37 | 0,57% | 265.103,00 |
| 01.11.2024 | 19,66 | 19,78 | 19,00 | 19,26 | -1,43% | 459.008,00 |
| 31.10.2024 | 19,58 | 19,72 | 19,50 | 19,54 | -0,86% | 231.581,00 |
| 30.10.2024 | 19,70 | 19,87 | 19,65 | 19,71 | -0,90% | 325.834,00 |
| 29.10.2024 | 19,79 | 19,93 | 19,76 | 19,89 | -0,20% | 165.620,00 |
| 28.10.2024 | 19,78 | 20,14 | 19,75 | 19,93 | 0,81% | 274.758,00 |
| 25.10.2024 | 19,80 | 20,01 | 19,72 | 19,77 | -0,15% | 219.149,00 |
| 24.10.2024 | 19,79 | 19,95 | 19,72 | 19,80 | -0,10% | 298.730,00 |
| 23.10.2024 | 19,89 | 19,98 | 19,76 | 19,82 | -0,75% | 211.452,00 |
| 22.10.2024 | 19,78 | 19,98 | 19,70 | 19,97 | 0,60% | 325.899,00 |
| 21.10.2024 | 20,02 | 20,02 | 19,78 | 19,85 | -0,90% | 367.725,00 |
| 18.10.2024 | 20,16 | 20,16 | 19,89 | 20,03 | -0,69% | 215.950,00 |
| 17.10.2024 | 20,22 | 20,37 | 20,14 | 20,17 | -0,20% | 226.413,00 |
| 16.10.2024 | 19,90 | 20,35 | 19,79 | 20,21 | 1,66% | 402.839,00 |
| 15.10.2024 | 19,83 | 20,16 | 19,81 | 19,88 | 0,00% | 344.524,00 |
| 14.10.2024 | 19,80 | 19,91 | 19,72 | 19,88 | 0,40% | 1.939.416,00 |
| 11.10.2024 | 19,52 | 19,88 | 19,51 | 19,80 | 1,59% | 201.290,00 |
| 10.10.2024 | 19,55 | 19,55 | 19,22 | 19,49 | -0,81% | 311.870,00 |
| 09.10.2024 | 19,87 | 19,89 | 19,41 | 19,65 | -0,96% | 466.731,00 |
| 08.10.2024 | 19,89 | 20,02 | 19,78 | 19,84 | 0,61% | 299.887,00 |
| 07.10.2024 | 19,68 | 20,00 | 19,44 | 19,72 | 0,25% | 339.530,00 |
| 04.10.2024 | 19,57 | 19,83 | 19,54 | 19,67 | 0,87% | 283.071,00 |
| 03.10.2024 | 19,56 | 19,70 | 19,31 | 19,50 | -0,36% | 1.182.335,00 |
| 02.10.2024 | 19,38 | 19,71 | 19,36 | 19,57 | 0,36% | 209.543,00 |
| 01.10.2024 | 19,31 | 19,61 | 19,16 | 19,50 | 0,98% | 386.358,00 |
| 30.09.2024 | 19,27 | 19,42 | 19,18 | 19,31 | -0,05% | 393.226,00 |
| 27.09.2024 | 19,05 | 19,63 | 19,05 | 19,32 | 1,95% | 639.727,00 |
| 26.09.2024 | 18,87 | 19,09 | 18,80 | 18,95 | 0,48% | 310.893,00 |
| 25.09.2024 | 18,94 | 18,96 | 18,80 | 18,86 | -0,16% | 560.343,00 |
| 24.09.2024 | 18,91 | 19,05 | 18,77 | 18,89 | -0,11% | 949.978,00 |
| 23.09.2024 | 19,45 | 19,46 | 18,73 | 18,91 | -2,32% | 578.833,00 |
| 20.09.2024 | 19,64 | 19,68 | 19,29 | 19,36 | -1,58% | 1.810.255,00 |
| 19.09.2024 | 19,69 | 19,79 | 19,54 | 19,67 | 0,67% | 211.912,00 |
| 18.09.2024 | 19,68 | 19,83 | 19,42 | 19,54 | -0,86% | 300.827,00 |
| 17.09.2024 | 20,11 | 20,12 | 19,71 | 19,71 | -1,65% | 470.941,00 |
| 16.09.2024 | 19,90 | 20,19 | 19,90 | 20,04 | 1,16% | 363.614,00 |
| 13.09.2024 | 19,72 | 19,87 | 19,71 | 19,81 | 1,02% | 272.976,00 |
| 12.09.2024 | 19,41 | 19,70 | 19,31 | 19,61 | 1,08% | 393.441,00 |
| 11.09.2024 | 19,39 | 19,45 | 19,02 | 19,40 | -0,41% | 291.943,00 |
| 10.09.2024 | 19,22 | 19,49 | 19,12 | 19,48 | 1,14% | 489.417,00 |
| 09.09.2024 | 18,99 | 19,42 | 18,88 | 19,26 | 1,00% | 334.892,00 |
| 06.09.2024 | 19,39 | 19,58 | 18,83 | 19,07 | -1,75% | 711.386,00 |
| 05.09.2024 | 19,74 | 19,85 | 19,31 | 19,41 | -1,42% | 527.940,00 |
| 04.09.2024 | 19,58 | 19,73 | 19,38 | 19,69 | 0,92% | 702.457,00 |
| 03.09.2024 | 19,41 | 19,75 | 19,23 | 19,51 | 0,67% | 520.089,00 |
| 30.08.2024 | 19,11 | 19,45 | 19,11 | 19,38 | 1,47% | 444.369,00 |
| 29.08.2024 | 19,20 | 19,29 | 19,09 | 19,10 | -0,37% | 312.534,00 |
| 28.08.2024 | 19,09 | 19,34 | 19,09 | 19,17 | 0,31% | 297.896,00 |
| 27.08.2024 | 19,01 | 19,26 | 18,83 | 19,11 | 0,90% | 438.097,00 |
| 26.08.2024 | 19,04 | 19,29 | 18,92 | 18,94 | 0,42% | 427.282,00 |
| 23.08.2024 | 18,69 | 19,00 | 18,58 | 18,86 | 1,18% | 375.833,00 |
| 22.08.2024 | 18,53 | 18,65 | 18,41 | 18,64 | 0,49% | 409.590,00 |
| 21.08.2024 | 18,56 | 18,63 | 18,40 | 18,55 | 0,32% | 246.911,00 |
| 20.08.2024 | 18,57 | 18,57 | 18,30 | 18,49 | -0,22% | 278.158,00 |
| 19.08.2024 | 18,25 | 18,60 | 18,25 | 18,53 | 0,93% | 406.262,00 |
| 16.08.2024 | 18,40 | 18,47 | 18,27 | 18,36 | -0,27% | 315.772,00 |
| 15.08.2024 | 18,61 | 18,75 | 18,26 | 18,41 | 0,27% | 251.259,00 |
| 14.08.2024 | 18,55 | 18,55 | 18,32 | 18,36 | -1,02% | 250.908,00 |
| 13.08.2024 | 18,34 | 18,74 | 18,32 | 18,55 | 1,64% | 291.234,00 |
| 12.08.2024 | 18,25 | 18,37 | 18,13 | 18,25 | -0,16% | 236.634,00 |
| 09.08.2024 | 18,28 | 18,38 | 18,10 | 18,28 | 0,16% | 264.468,00 |
| 08.08.2024 | 18,30 | 18,52 | 18,17 | 18,25 | 0,61% | 198.367,00 |
| 07.08.2024 | 18,44 | 18,44 | 18,00 | 18,14 | -1,20% | 326.448,00 |
| 06.08.2024 | 18,31 | 18,61 | 17,98 | 18,36 | 0,27% | 351.186,00 |
| 05.08.2024 | 18,36 | 18,57 | 18,13 | 18,31 | -4,04% | 507.908,00 |
| 02.08.2024 | 18,82 | 19,21 | 18,67 | 19,08 | -1,09% | 469.303,00 |
| 01.08.2024 | 18,01 | 19,44 | 17,60 | 19,29 | 2,50% | 757.654,00 |
| 31.07.2024 | 19,00 | 19,10 | 18,64 | 18,82 | -0,84% | 397.324,00 |
| 30.07.2024 | 18,99 | 19,06 | 18,71 | 18,98 | 0,58% | 469.563,00 |
| 29.07.2024 | 18,57 | 19,08 | 18,48 | 18,87 | 1,73% | 987.384,00 |
| 26.07.2024 | 18,44 | 18,70 | 18,28 | 18,55 | 1,98% | 500.720,00 |
| 25.07.2024 | 17,84 | 18,56 | 17,84 | 18,19 | 2,88% | 767.276,00 |
| 24.07.2024 | 17,82 | 17,89 | 17,63 | 17,68 | -0,79% | 319.823,00 |
| 23.07.2024 | 17,65 | 17,98 | 17,57 | 17,82 | 1,37% | 687.123,00 |
| 22.07.2024 | 17,29 | 17,68 | 17,22 | 17,58 | 2,27% | 409.719,00 |
| 19.07.2024 | 17,22 | 17,40 | 17,18 | 17,19 | 0,47% | 383.307,00 |
| 18.07.2024 | 17,44 | 17,44 | 16,90 | 17,11 | -2,00% | 1.386.911,00 |
| 17.07.2024 | 17,05 | 17,54 | 17,05 | 17,46 | 1,81% | 844.867,00 |
| 16.07.2024 | 17,00 | 17,24 | 16,94 | 17,15 | 1,72% | 414.651,00 |