14,700€
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
16.05.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 0,00% | - |
15.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
14.05.2024 | 14,90 | 14,90 | 14,80 | 14,80 | 2,78% | - |
13.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
10.05.2024 | 14,20 | 14,60 | 13,95 | 14,60 | 0,69% | - |
09.05.2024 | 14,50 | 14,55 | 14,35 | 14,50 | 0,00% | - |
08.05.2024 | 14,50 | 14,65 | 14,40 | 14,50 | 0,00% | - |
07.05.2024 | 14,40 | 14,60 | 14,30 | 14,50 | 2,84% | - |
06.05.2024 | 14,10 | 14,40 | 14,00 | 14,10 | -0,70% | - |
03.05.2024 | 14,30 | 14,50 | 14,15 | 14,20 | -0,35% | - |
02.05.2024 | 14,20 | 14,30 | 14,10 | 14,25 | -1,04% | - |
30.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 50,00 |
29.04.2024 | 14,25 | 14,30 | 14,10 | 14,20 | 0,71% | - |
26.04.2024 | 14,00 | 14,20 | 13,90 | 14,10 | 0,71% | - |
25.04.2024 | 14,10 | 14,30 | 14,00 | 14,00 | -1,41% | - |
24.04.2024 | 14,20 | 14,30 | 14,05 | 14,20 | -0,70% | - |
23.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 72,00 |
22.04.2024 | 14,00 | 14,25 | 14,00 | 14,00 | 0,00% | - |
19.04.2024 | 13,80 | 14,00 | 13,65 | 14,00 | 2,19% | - |
18.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 35,00 |
17.04.2024 | 13,60 | 13,80 | 13,60 | 13,60 | 0,00% | - |
16.04.2024 | 13,55 | 13,60 | 13,45 | 13,60 | -0,37% | - |
15.04.2024 | 13,80 | 13,85 | 13,45 | 13,65 | -1,80% | - |
12.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,83% | 86,00 |
11.04.2024 | 13,60 | 13,70 | 13,50 | 13,65 | 0,74% | - |
10.04.2024 | 13,55 | 13,60 | 13,40 | 13,55 | -0,37% | - |
09.04.2024 | 13,55 | 13,70 | 13,50 | 13,60 | 0,74% | - |
08.04.2024 | 13,50 | 13,60 | 13,20 | 13,50 | -0,74% | - |
05.04.2024 | 13,55 | 13,70 | 13,40 | 13,60 | 0,00% | - |
04.04.2024 | 13,70 | 13,80 | 13,60 | 13,60 | 1,49% | - |
03.04.2024 | 13,70 | 14,00 | 13,25 | 13,40 | -4,96% | - |
02.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 150,00 |
28.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 24,00 |
27.03.2024 | 13,90 | 14,20 | 13,70 | 14,10 | 0,71% | - |
26.03.2024 | 13,95 | 14,05 | 13,85 | 14,00 | 0,00% | - |
25.03.2024 | 14,00 | 14,10 | 13,90 | 14,00 | 0,00% | - |
22.03.2024 | 13,85 | 14,00 | 13,80 | 14,00 | 1,45% | - |
21.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | 200,00 |
20.03.2024 | 13,45 | 13,60 | 13,15 | 13,50 | 0,00% | - |
19.03.2024 | 13,40 | 13,60 | 13,40 | 13,50 | -2,17% | - |
18.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | 500,00 |
15.03.2024 | 13,55 | 13,70 | 13,45 | 13,50 | 0,75% | - |
14.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 20,00 |
13.03.2024 | 13,55 | 13,60 | 13,25 | 13,50 | 0,00% | - |
12.03.2024 | 13,55 | 13,60 | 13,40 | 13,50 | 0,00% | - |
11.03.2024 | 13,60 | 13,70 | 13,40 | 13,50 | -3,57% | - |
08.03.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | 650,00 |
07.03.2024 | 13,90 | 14,05 | 13,80 | 13,90 | -0,71% | - |
06.03.2024 | 13,70 | 14,10 | 13,55 | 14,00 | 0,00% | - |
05.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 490,00 |
04.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | 300,00 |
01.03.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 1,77% | 1.540,00 |
29.02.2024 | 14,20 | 14,35 | 14,00 | 14,15 | -0,35% | - |
28.02.2024 | 14,20 | 14,40 | 14,05 | 14,20 | -0,70% | - |
27.02.2024 | 14,30 | 14,40 | 14,10 | 14,30 | 0,00% | - |
26.02.2024 | 14,30 | 14,30 | 14,10 | 14,30 | 0,00% | - |
23.02.2024 | 14,30 | 14,40 | 14,20 | 14,30 | 0,00% | - |
22.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 690,00 |
21.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | 200,00 |
20.02.2024 | 14,70 | 14,80 | 14,50 | 14,80 | 0,68% | - |
19.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
16.02.2024 | 14,85 | 14,90 | 14,60 | 14,80 | 0,68% | - |
15.02.2024 | 14,80 | 14,80 | 14,60 | 14,70 | 0,00% | - |
14.02.2024 | 14,50 | 14,80 | 14,40 | 14,70 | 2,80% | - |
13.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 200,00 |
12.02.2024 | 14,50 | 14,70 | 14,30 | 14,50 | 1,40% | - |
09.02.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | - |
08.02.2024 | 14,10 | 14,30 | 14,10 | 14,30 | 0,00% | - |
07.02.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -2,72% | - |
06.02.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 0,68% | - |
05.02.2024 | 14,40 | 14,60 | 14,40 | 14,60 | -1,35% | - |
02.02.2024 | 15,00 | 15,25 | 14,80 | 14,80 | -1,33% | - |
01.02.2024 | 15,05 | 15,10 | 14,90 | 15,00 | -0,66% | - |
31.01.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | - |
30.01.2024 | 15,45 | 15,50 | 15,15 | 15,30 | 0,66% | - |
29.01.2024 | 15,20 | 15,55 | 15,10 | 15,20 | 0,00% | - |
26.01.2024 | 15,25 | 15,50 | 15,10 | 15,20 | 0,33% | - |
25.01.2024 | 15,00 | 15,30 | 15,00 | 15,15 | 0,33% | - |
24.01.2024 | 15,40 | 15,40 | 15,10 | 15,10 | -1,31% | - |
23.01.2024 | 15,40 | 15,55 | 15,30 | 15,30 | 1,32% | - |
22.01.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 4,86% | 801,00 |
19.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
18.01.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | - |
17.01.2024 | 14,70 | 14,80 | 14,70 | 14,70 | 0,68% | - |
16.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
15.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
12.01.2024 | 14,95 | 15,25 | 14,80 | 14,90 | -0,67% | - |
11.01.2024 | 15,20 | 15,30 | 14,90 | 15,00 | -0,66% | - |
10.01.2024 | 15,00 | 15,15 | 15,00 | 15,10 | 0,67% | - |
09.01.2024 | 15,00 | 15,05 | 14,90 | 15,00 | -0,66% | - |
08.01.2024 | 15,10 | 15,20 | 14,90 | 15,10 | -1,31% | - |
05.01.2024 | 15,35 | 15,45 | 15,10 | 15,30 | 0,00% | - |
04.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 68,00 |
03.01.2024 | 14,90 | 15,20 | 14,65 | 15,10 | 4,86% | - |
02.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,71% | 275,00 |
29.12.2023 | 14,65 | 14,70 | 14,60 | 14,65 | 1,03% | - |
28.12.2023 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | 167,00 |
27.12.2023 | 14,70 | 14,75 | 14,50 | 14,60 | -1,35% | - |
22.12.2023 | 14,70 | 14,90 | 14,35 | 14,80 | 1,37% | - |