14,350€
-0,35%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 14.10.2025 | 14,60 | 14,95 | 14,35 | 14,40 | -2,70% | - |
| 13.10.2025 | 14,95 | 15,15 | 14,75 | 14,80 | -1,99% | - |
| 10.10.2025 | 15,10 | 15,10 | 14,80 | 15,10 | -0,66% | 457,00 |
| 09.10.2025 | 14,95 | 15,25 | 14,95 | 15,20 | 2,01% | - |
| 08.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 67,00 |
| 07.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 93,00 |
| 06.10.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,33% | 25,00 |
| 03.10.2025 | 15,05 | 15,15 | 15,00 | 15,05 | -2,90% | - |
| 02.10.2025 | 15,30 | 15,50 | 15,30 | 15,50 | -0,32% | 21,00 |
| 01.10.2025 | 15,50 | 15,90 | 15,20 | 15,55 | 1,63% | - |
| 30.09.2025 | 16,00 | 16,00 | 15,30 | 15,30 | -5,56% | 647,00 |
| 29.09.2025 | 16,10 | 16,30 | 15,90 | 16,20 | 1,89% | - |
| 26.09.2025 | 15,95 | 16,15 | 15,85 | 15,90 | -0,62% | - |
| 25.09.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -0,62% | 24,00 |
| 24.09.2025 | 16,20 | 16,40 | 16,10 | 16,10 | -0,31% | - |
| 23.09.2025 | 16,15 | 16,30 | 16,10 | 16,15 | -1,52% | - |
| 22.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | 1,00 |
| 19.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,51% | 16,00 |
| 18.09.2025 | 16,40 | 16,60 | 16,35 | 16,55 | 0,61% | - |
| 17.09.2025 | 16,30 | 16,55 | 16,30 | 16,45 | 0,30% | - |
| 16.09.2025 | 16,55 | 16,80 | 16,35 | 16,40 | -1,20% | - |
| 15.09.2025 | 16,50 | 16,75 | 16,45 | 16,60 | 0,91% | - |
| 11.09.2025 | 16,95 | 17,05 | 16,45 | 16,45 | -4,36% | - |
| 10.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | 19,00 |
| 09.09.2025 | 17,40 | 17,50 | 17,25 | 17,25 | -1,15% | - |
| 08.09.2025 | 17,45 | 17,55 | 17,25 | 17,45 | -1,69% | - |
| 05.09.2025 | 17,95 | 18,00 | 17,65 | 17,75 | -0,84% | - |
| 04.09.2025 | 17,95 | 18,15 | 17,85 | 17,90 | 0,28% | - |
| 03.09.2025 | 17,90 | 18,10 | 17,75 | 17,85 | 0,85% | - |
| 02.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 400,00 |
| 01.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | 59,00 |
| 29.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | 5,00 |
| 28.08.2025 | 17,05 | 17,05 | 16,85 | 16,95 | -1,17% | - |
| 27.08.2025 | 17,15 | 17,45 | 17,15 | 17,15 | 0,29% | - |
| 26.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,29% | 68,00 |
| 25.08.2025 | 17,25 | 17,50 | 17,00 | 17,05 | 0,00% | - |
| 22.08.2025 | 17,25 | 17,65 | 17,05 | 17,05 | -1,16% | - |
| 21.08.2025 | 17,10 | 17,35 | 17,05 | 17,25 | -1,99% | - |
| 20.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | 31,00 |
| 19.08.2025 | 17,75 | 17,90 | 17,45 | 17,55 | -1,96% | - |
| 18.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,85% | 1,00 |
| 15.08.2025 | 17,90 | 18,05 | 17,65 | 17,75 | -0,28% | - |
| 14.08.2025 | 18,00 | 18,00 | 17,80 | 17,80 | 3,49% | 431,00 |
| 13.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 75,00 |
| 12.08.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | 600,00 |
| 11.08.2025 | 15,70 | 17,10 | 15,70 | 17,10 | 8,92% | 23,00 |
| 08.08.2025 | 15,90 | 15,95 | 15,65 | 15,70 | -2,18% | - |
| 07.08.2025 | 15,60 | 16,35 | 15,60 | 16,05 | -0,31% | - |
| 06.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | 2,00 |
| 05.08.2025 | 16,10 | 16,15 | 15,80 | 15,80 | -1,56% | - |
| 04.08.2025 | 16,10 | 16,15 | 15,90 | 16,05 | 0,31% | - |
| 01.08.2025 | 15,90 | 16,10 | 15,60 | 16,00 | 0,00% | - |
| 31.07.2025 | 16,05 | 16,25 | 16,00 | 16,00 | -0,93% | - |
| 30.07.2025 | 16,00 | 16,30 | 15,95 | 16,15 | 0,31% | - |
| 29.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 5,00 |
| 28.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 782,00 |
| 25.07.2025 | 16,10 | 16,25 | 15,90 | 15,90 | -1,85% | - |
| 24.07.2025 | 16,40 | 16,45 | 16,15 | 16,20 | -2,41% | - |
| 23.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 200,00 |
| 22.07.2025 | 16,65 | 17,00 | 16,60 | 16,70 | 0,30% | - |
| 21.07.2025 | 16,85 | 16,85 | 16,60 | 16,65 | -1,77% | - |
| 18.07.2025 | 17,10 | 17,25 | 16,85 | 16,95 | -3,97% | - |
| 17.07.2025 | 17,50 | 17,75 | 17,30 | 17,65 | 1,73% | - |
| 16.07.2025 | 17,15 | 17,65 | 17,15 | 17,35 | 2,06% | - |
| 15.07.2025 | 16,75 | 17,15 | 16,75 | 17,00 | 4,94% | - |
| 14.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 10,00 |
| 11.07.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -0,61% | 1,00 |
| 10.07.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,24% | - |
| 09.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 08.07.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 07.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | - |
| 04.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,31% | - |
| 03.07.2025 | 16,45 | 16,65 | 16,25 | 16,30 | -2,40% | - |
| 02.07.2025 | 16,85 | 16,85 | 16,70 | 16,70 | -2,05% | - |
| 01.07.2025 | 17,05 | 17,05 | 16,95 | 17,05 | 0,00% | - |
| 30.06.2025 | 17,05 | 17,15 | 17,05 | 17,05 | -0,29% | - |
| 27.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,56% | 2,00 |
| 26.06.2025 | 17,55 | 17,55 | 17,45 | 17,55 | -5,14% | - |
| 25.06.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 2,21% | 552,00 |
| 24.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,40% | 10,00 |
| 23.06.2025 | 18,20 | 18,35 | 17,85 | 17,85 | -2,72% | - |
| 20.06.2025 | 18,60 | 18,75 | 18,35 | 18,35 | -1,34% | - |
| 19.06.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -0,27% | - |
| 18.06.2025 | 18,60 | 18,75 | 18,55 | 18,65 | 1,36% | - |
| 17.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 4,00 |
| 16.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | 5,00 |
| 13.06.2025 | 18,40 | 18,80 | 18,40 | 18,65 | 0,00% | - |
| 12.06.2025 | 18,55 | 18,75 | 18,35 | 18,65 | -1,06% | - |
| 11.06.2025 | 18,85 | 18,95 | 18,70 | 18,85 | -0,79% | - |
| 10.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | 300,00 |
| 09.06.2025 | 18,90 | 19,15 | 18,90 | 18,95 | 0,53% | - |
| 06.06.2025 | 18,55 | 18,95 | 18,40 | 18,85 | 2,72% | - |
| 05.06.2025 | 18,30 | 18,35 | 18,10 | 18,35 | 1,10% | - |
| 04.06.2025 | 18,10 | 18,25 | 17,85 | 18,15 | -0,55% | - |
| 03.06.2025 | 17,55 | 18,30 | 17,55 | 18,25 | 5,49% | - |
| 02.06.2025 | 17,15 | 17,30 | 17,05 | 17,30 | 0,29% | - |
| 30.05.2025 | 17,15 | 17,25 | 17,15 | 17,25 | 1,17% | - |
| 29.05.2025 | 17,15 | 17,15 | 16,80 | 17,05 | -0,29% | - |
| 28.05.2025 | 16,95 | 17,15 | 16,85 | 17,10 | 1,79% | - |