21,340$
-0,05%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 21,30 | 21,51 | 21,04 | 21,34 | -0,05% | 133.997,00 |
| 02.09.2026 | 21,27 | 21,48 | 21,22 | 21,35 | 1,23% | 600.599,00 |
| 01.09.2026 | 20,97 | 21,18 | 20,94 | 21,09 | 1,54% | 798.563,00 |
| 31.08.2026 | 20,97 | 21,05 | 20,68 | 20,77 | -0,95% | 866.905,00 |
| 28.08.2026 | 20,96 | 21,07 | 20,80 | 20,97 | -0,05% | 527.009,00 |
| 27.08.2026 | 20,99 | 21,10 | 20,86 | 20,98 | -1,22% | 487.920,00 |
| 26.08.2026 | 21,15 | 21,33 | 20,84 | 21,24 | 0,28% | 692.677,00 |
| 25.08.2026 | 21,10 | 21,24 | 20,93 | 21,18 | 0,71% | 412.673,00 |
| 24.08.2026 | 21,07 | 21,10 | 20,89 | 21,03 | -0,19% | 510.030,00 |
| 21.08.2026 | 21,01 | 21,23 | 20,90 | 21,07 | 0,29% | 499.382,00 |
| 20.08.2026 | 21,41 | 21,41 | 20,87 | 21,01 | -2,19% | 630.088,00 |
| 19.08.2026 | 21,45 | 21,70 | 21,36 | 21,48 | 1,08% | 505.491,00 |
| 18.08.2026 | 21,24 | 21,46 | 21,21 | 21,25 | 1,41% | 628.822,00 |
| 17.08.2026 | 21,04 | 21,20 | 20,84 | 20,96 | -1,11% | 618.009,00 |
| 14.08.2026 | 20,72 | 21,22 | 20,68 | 21,19 | 2,15% | 448.805,00 |
| 13.08.2026 | 21,01 | 21,01 | 20,59 | 20,75 | -0,26% | 527.237,00 |
| 12.08.2026 | 20,69 | 21,12 | 20,62 | 20,80 | 0,24% | 595.869,00 |
| 11.08.2026 | 20,68 | 20,86 | 20,54 | 20,75 | 0,34% | 595.957,00 |
| 10.08.2026 | 20,42 | 20,82 | 20,39 | 20,68 | 0,83% | 877.645,00 |
| 07.08.2026 | 20,93 | 20,96 | 20,20 | 20,51 | -2,80% | 1.143.290,00 |
| 06.08.2026 | 21,13 | 22,09 | 20,74 | 21,10 | 2,95% | 1.311.034,00 |
| 05.08.2026 | 21,01 | 21,13 | 20,49 | 20,50 | -1,70% | 702.731,00 |
| 04.08.2026 | 20,64 | 20,88 | 20,50 | 20,85 | 0,41% | 564.513,00 |
| 03.08.2026 | 20,97 | 21,16 | 20,60 | 20,77 | -0,98% | 799.096,00 |
| 31.07.2026 | 21,07 | 21,08 | 20,82 | 20,97 | -1,18% | 507.992,00 |
| 30.07.2026 | 21,35 | 21,42 | 21,09 | 21,22 | -1,90% | 508.588,00 |
| 29.07.2026 | 21,76 | 21,85 | 21,40 | 21,63 | -0,78% | 535.654,00 |
| 28.07.2026 | 21,50 | 21,95 | 21,50 | 21,80 | 2,44% | 605.341,00 |
| 27.07.2026 | 21,50 | 21,79 | 21,28 | 21,28 | -0,75% | 624.274,00 |
| 24.07.2026 | 21,41 | 21,49 | 21,29 | 21,44 | 1,13% | 550.443,00 |
| 23.07.2026 | 21,36 | 21,45 | 21,05 | 21,20 | -1,03% | 942.286,00 |
| 22.07.2026 | 21,68 | 21,70 | 21,26 | 21,42 | -0,70% | 481.763,00 |
| 21.07.2026 | 21,19 | 21,73 | 21,19 | 21,57 | 1,36% | 606.551,00 |
| 20.07.2026 | 21,66 | 21,84 | 21,22 | 21,28 | -1,98% | 705.615,00 |
| 17.07.2026 | 22,18 | 22,47 | 21,65 | 21,71 | -2,30% | 541.150,00 |
| 16.07.2026 | 21,98 | 22,30 | 21,96 | 22,22 | 1,51% | 643.795,00 |
| 15.07.2026 | 21,77 | 22,04 | 21,56 | 21,89 | 0,69% | 1.016.591,00 |
| 14.07.2026 | 22,02 | 22,09 | 21,69 | 21,74 | -2,16% | 817.551,00 |
| 13.07.2026 | 22,26 | 22,66 | 22,16 | 22,22 | -0,09% | 592.234,00 |
| 10.07.2026 | 22,30 | 22,30 | 21,95 | 22,24 | 0,20% | 2.676.231,00 |
| 09.07.2026 | 22,39 | 22,49 | 21,98 | 22,20 | -1,05% | 672.063,00 |
| 08.07.2026 | 22,25 | 22,73 | 22,06 | 22,43 | 0,83% | 978.588,00 |
| 07.07.2026 | 22,11 | 22,37 | 21,90 | 22,25 | 1,95% | 513.398,00 |
| 06.07.2026 | 22,20 | 22,43 | 21,79 | 21,82 | -2,20% | 660.419,00 |
| 02.07.2026 | 22,05 | 22,32 | 21,70 | 22,31 | 1,87% | 655.045,00 |
| 01.07.2026 | 22,71 | 22,89 | 21,89 | 21,90 | -3,61% | 786.491,00 |
| 30.06.2026 | 23,19 | 23,22 | 22,51 | 22,72 | -1,82% | 630.101,00 |
| 29.06.2026 | 23,59 | 23,73 | 23,08 | 23,14 | -1,82% | 878.668,00 |
| 26.06.2026 | 23,60 | 23,85 | 23,39 | 23,57 | 0,99% | 2.834.672,00 |
| 25.06.2026 | 23,62 | 23,97 | 23,18 | 23,34 | -1,27% | 605.581,00 |
| 24.06.2026 | 23,61 | 24,17 | 23,61 | 23,64 | 0,38% | 751.973,00 |
| 23.06.2026 | 22,81 | 23,60 | 22,69 | 23,55 | 3,97% | 587.568,00 |
| 22.06.2026 | 22,43 | 22,98 | 22,41 | 22,65 | 0,71% | 911.037,00 |
| 18.06.2026 | 22,95 | 23,00 | 22,22 | 22,49 | -0,73% | 1.403.827,00 |
| 17.06.2026 | 22,75 | 22,86 | 22,37 | 22,66 | 0,20% | 588.194,00 |
| 16.06.2026 | 22,63 | 23,00 | 22,37 | 22,61 | 0,80% | 558.550,00 |
| 15.06.2026 | 22,72 | 22,72 | 22,33 | 22,43 | -1,36% | 709.835,00 |
| 12.06.2026 | 22,60 | 22,75 | 22,51 | 22,74 | 1,34% | 557.732,00 |
| 11.06.2026 | 23,10 | 23,37 | 22,35 | 22,44 | -2,41% | 762.804,00 |
| 10.06.2026 | 22,63 | 23,32 | 22,60 | 23,00 | 2,02% | 726.858,00 |
| 09.06.2026 | 22,53 | 22,70 | 22,30 | 22,54 | 0,94% | 738.501,00 |
| 08.06.2026 | 22,52 | 22,67 | 22,05 | 22,33 | -0,84% | 913.452,00 |
| 05.06.2026 | 22,46 | 22,93 | 22,41 | 22,52 | 1,58% | 845.413,00 |
| 04.06.2026 | 22,02 | 22,43 | 21,99 | 22,17 | 2,19% | 719.845,00 |
| 03.06.2026 | 21,41 | 21,89 | 21,29 | 21,70 | 1,59% | 909.840,00 |
| 02.06.2026 | 21,50 | 21,71 | 21,28 | 21,36 | -0,79% | 1.047.117,00 |
| 01.06.2026 | 21,33 | 21,68 | 21,24 | 21,53 | 0,49% | 1.160.065,00 |
| 29.05.2026 | 21,83 | 21,91 | 21,26 | 21,42 | -2,15% | 1.164.233,00 |
| 28.05.2026 | 22,09 | 22,22 | 21,72 | 21,89 | -1,08% | 1.276.001,00 |
| 27.05.2026 | 22,72 | 22,90 | 22,12 | 22,13 | -2,45% | 597.226,00 |
| 26.05.2026 | 22,38 | 22,95 | 22,34 | 22,69 | 1,00% | 901.108,00 |
| 22.05.2026 | 22,17 | 22,50 | 21,95 | 22,46 | 1,13% | 1.187.326,00 |
| 21.05.2026 | 22,17 | 22,32 | 21,84 | 22,21 | -0,13% | 815.097,00 |
| 20.05.2026 | 21,91 | 22,52 | 21,84 | 22,24 | 2,30% | 937.978,00 |
| 19.05.2026 | 21,78 | 22,04 | 21,50 | 21,74 | -0,25% | 809.218,00 |
| 18.05.2026 | 21,98 | 22,28 | 21,77 | 21,80 | -0,80% | 985.894,00 |
| 15.05.2026 | 22,71 | 22,85 | 21,78 | 21,97 | -3,89% | 1.002.579,00 |
| 14.05.2026 | 23,22 | 23,54 | 22,73 | 22,86 | -1,21% | 625.843,00 |
| 13.05.2026 | 22,55 | 23,22 | 22,55 | 23,14 | 1,76% | 637.171,00 |
| 12.05.2026 | 22,60 | 23,20 | 22,53 | 22,74 | 0,98% | 582.014,00 |
| 11.05.2026 | 23,07 | 23,54 | 22,27 | 22,52 | -1,62% | 777.168,00 |
| 08.05.2026 | 22,72 | 23,09 | 22,70 | 22,89 | 0,31% | 540.361,00 |
| 07.05.2026 | 23,49 | 23,99 | 22,20 | 22,82 | 1,33% | 1.126.740,00 |
| 06.05.2026 | 22,82 | 22,83 | 22,49 | 22,52 | -0,57% | 612.192,00 |
| 05.05.2026 | 23,03 | 23,29 | 22,64 | 22,65 | -1,48% | 620.299,00 |
| 04.05.2026 | 22,94 | 23,43 | 22,86 | 22,99 | -0,52% | 458.695,00 |
| 01.05.2026 | 22,99 | 23,25 | 22,77 | 23,11 | 0,52% | 406.203,00 |
| 30.04.2026 | 23,05 | 23,35 | 22,97 | 22,99 | -0,22% | 626.088,00 |
| 29.04.2026 | 23,38 | 23,38 | 22,95 | 23,04 | -2,74% | 564.176,00 |
| 28.04.2026 | 23,57 | 23,89 | 23,46 | 23,69 | 1,41% | 530.404,00 |
| 27.04.2026 | 23,93 | 23,93 | 23,19 | 23,36 | -0,89% | 541.165,00 |
| 24.04.2026 | 23,48 | 23,65 | 23,01 | 23,57 | 0,38% | 456.591,00 |
| 23.04.2026 | 23,72 | 23,93 | 23,32 | 23,48 | -0,09% | 387.057,00 |
| 22.04.2026 | 23,75 | 23,82 | 23,33 | 23,50 | -0,44% | 448.546,00 |
| 21.04.2026 | 23,93 | 23,95 | 23,33 | 23,61 | -1,36% | 536.208,00 |
| 20.04.2026 | 24,20 | 24,45 | 23,81 | 23,93 | -1,28% | 590.029,00 |
| 17.04.2026 | 23,88 | 24,29 | 23,63 | 24,24 | 2,71% | 684.011,00 |
| 16.04.2026 | 23,78 | 23,98 | 23,28 | 23,60 | -1,34% | 768.285,00 |
| 15.04.2026 | 24,17 | 24,31 | 23,73 | 23,92 | -1,12% | 515.001,00 |
| 14.04.2026 | 23,98 | 24,45 | 23,94 | 24,19 | 1,00% | 579.530,00 |