20,192$
-0,09%
Echtzeit-Aktienkurs Innoviva
Bid:
Ask:
Aktienkurse zur Innoviva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,71% | 402.840,00 |
| 15.10.2024 | 19,83 | 20,16 | 19,81 | 19,87 | -0,05% | 344.524,00 |
| 14.10.2024 | 19,80 | 19,91 | 19,72 | 19,88 | 0,40% | 2.044.399,00 |
| 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% | 313.861,00 |
| 09.10.2024 | 19,87 | 19,89 | 19,41 | 19,65 | -0,96% | 467.233,00 |
| 08.10.2024 | 19,89 | 20,02 | 19,78 | 19,84 | 0,61% | 357.039,00 |
| 07.10.2024 | 19,68 | 20,00 | 19,44 | 19,72 | 0,25% | 409.813,00 |
| 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% | 1.175.599,00 |
| 02.10.2024 | 19,38 | 19,71 | 19,36 | 19,57 | 0,36% | 268.813,00 |
| 01.10.2024 | 19,31 | 19,61 | 19,16 | 19,50 | 0,98% | 387.949,00 |
| 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% | 393.126,00 |
| 25.09.2024 | 18,94 | 18,96 | 18,80 | 18,86 | -0,16% | 560.516,00 |
| 24.09.2024 | 18,91 | 19,05 | 18,77 | 18,89 | -0,11% | 1.040.934,00 |
| 23.09.2024 | 19,45 | 19,46 | 18,73 | 18,91 | -2,32% | 578.903,00 |
| 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% | 289.534,00 |
| 18.09.2024 | 19,68 | 19,83 | 19,42 | 19,54 | -0,86% | 399.196,00 |
| 17.09.2024 | 20,11 | 20,12 | 19,71 | 19,71 | -1,65% | 506.045,00 |
| 16.09.2024 | 19,90 | 20,19 | 19,90 | 20,04 | 1,16% | 363.714,00 |
| 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% | 393.742,00 |
| 11.09.2024 | 19,39 | 19,45 | 19,02 | 19,40 | -0,41% | 355.756,00 |
| 10.09.2024 | 19,22 | 19,49 | 19,12 | 19,48 | 1,14% | 490.783,00 |
| 09.09.2024 | 18,99 | 19,42 | 18,88 | 19,26 | 1,00% | 434.975,00 |
| 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% | 595.207,00 |
| 04.09.2024 | 19,58 | 19,73 | 19,38 | 19,69 | 0,92% | 703.963,00 |
| 03.09.2024 | 19,41 | 19,75 | 19,23 | 19,51 | 0,67% | 664.853,00 |
| 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% | 297.922,00 |
| 27.08.2024 | 19,01 | 19,26 | 18,83 | 19,11 | 0,90% | 438.745,00 |
| 26.08.2024 | 19,04 | 19,29 | 18,92 | 18,94 | 0,42% | 621.461,00 |
| 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% | 416.920,00 |
| 21.08.2024 | 18,56 | 18,63 | 18,40 | 18,55 | 0,32% | 309.227,00 |
| 20.08.2024 | 18,57 | 18,57 | 18,30 | 18,49 | -0,22% | 278.168,00 |
| 19.08.2024 | 18,25 | 18,60 | 18,25 | 18,53 | 0,93% | 406.297,00 |
| 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% | 251.261,00 |
| 14.08.2024 | 18,55 | 18,55 | 18,32 | 18,36 | -1,02% | 251.505,00 |
| 13.08.2024 | 18,34 | 18,74 | 18,32 | 18,55 | 1,64% | 291.323,00 |
| 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% | 199.424,00 |
| 07.08.2024 | 18,44 | 18,44 | 18,00 | 18,14 | -1,20% | 398.307,00 |
| 06.08.2024 | 18,31 | 18,61 | 17,98 | 18,36 | 0,27% | 490.451,00 |
| 05.08.2024 | 18,36 | 18,57 | 18,13 | 18,31 | -4,04% | 662.323,00 |
| 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% | 876.082,00 |
| 31.07.2024 | 19,00 | 19,10 | 18,64 | 18,82 | -0,84% | 497.655,00 |
| 30.07.2024 | 18,99 | 19,06 | 18,71 | 18,98 | 0,58% | 602.821,00 |
| 29.07.2024 | 18,57 | 19,08 | 18,48 | 18,87 | 1,73% | 990.419,00 |
| 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% | 888.473,00 |
| 24.07.2024 | 17,82 | 17,89 | 17,63 | 17,68 | -0,79% | 395.707,00 |
| 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% | 412.653,00 |
| 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% | 1.388.141,00 |
| 17.07.2024 | 17,05 | 17,54 | 17,05 | 17,46 | 1,81% | 954.076,00 |
| 16.07.2024 | 17,00 | 17,24 | 16,94 | 17,15 | 1,72% | 414.655,00 |
| 15.07.2024 | 16,80 | 17,04 | 16,75 | 16,86 | 0,78% | 366.631,00 |
| 12.07.2024 | 16,95 | 17,24 | 16,71 | 16,73 | -0,24% | 460.086,00 |
| 11.07.2024 | 16,95 | 17,02 | 16,77 | 16,77 | -0,06% | 399.908,00 |
| 10.07.2024 | 16,60 | 16,89 | 16,60 | 16,78 | 1,08% | 434.033,00 |
| 09.07.2024 | 16,49 | 16,73 | 16,48 | 16,60 | 1,03% | 447.424,00 |
| 08.07.2024 | 16,44 | 16,65 | 16,38 | 16,43 | 0,43% | 511.135,00 |
| 05.07.2024 | 16,26 | 16,42 | 16,21 | 16,36 | 0,18% | 310.874,00 |
| 03.07.2024 | 16,43 | 16,56 | 16,19 | 16,33 | -1,03% | 158.799,00 |
| 02.07.2024 | 16,46 | 16,61 | 16,37 | 16,50 | 0,00% | 298.829,00 |
| 01.07.2024 | 16,33 | 16,69 | 16,18 | 16,50 | 0,61% | 448.444,00 |
| 28.06.2024 | 16,24 | 16,40 | 16,08 | 16,40 | 1,23% | 809.155,00 |
| 27.06.2024 | 16,33 | 16,34 | 16,04 | 16,20 | -0,58% | 374.432,00 |
| 26.06.2024 | 16,08 | 16,30 | 16,01 | 16,30 | 1,02% | 311.484,00 |
| 25.06.2024 | 15,95 | 16,14 | 15,95 | 16,13 | 0,81% | 320.152,00 |
| 24.06.2024 | 15,99 | 16,16 | 15,99 | 16,00 | 0,63% | 411.662,00 |
| 21.06.2024 | 16,13 | 16,22 | 15,70 | 15,90 | -1,06% | 2.093.161,00 |
| 20.06.2024 | 16,14 | 16,35 | 16,04 | 16,07 | -0,92% | 1.681.254,00 |
| 18.06.2024 | 16,41 | 16,50 | 16,21 | 16,22 | 0,37% | 413.471,00 |
| 17.06.2024 | 15,85 | 16,35 | 15,85 | 16,16 | 1,57% | 438.840,00 |
| 14.06.2024 | 15,93 | 15,95 | 15,74 | 15,91 | -0,50% | 338.237,00 |
| 13.06.2024 | 15,82 | 16,08 | 15,69 | 15,99 | 0,60% | 434.698,00 |
| 12.06.2024 | 16,15 | 16,25 | 15,89 | 15,90 | -0,03% | 443.149,00 |
| 11.06.2024 | 15,83 | 15,98 | 15,74 | 15,90 | -0,25% | 359.158,00 |
| 10.06.2024 | 15,96 | 15,96 | 15,56 | 15,94 | -1,24% | 503.603,00 |
| 07.06.2024 | 16,26 | 16,36 | 15,96 | 16,14 | -1,41% | 485.002,00 |
| 06.06.2024 | 15,98 | 16,40 | 15,98 | 16,37 | 2,06% | 394.864,00 |
| 05.06.2024 | 16,06 | 16,06 | 15,88 | 16,04 | 0,63% | 275.401,00 |
| 04.06.2024 | 15,87 | 16,01 | 15,80 | 15,94 | 0,25% | 375.432,00 |
| 03.06.2024 | 15,85 | 16,02 | 15,70 | 15,90 | 0,70% | 378.136,00 |
| 31.05.2024 | 15,50 | 15,83 | 15,37 | 15,79 | 2,87% | 494.568,00 |
| 30.05.2024 | 15,40 | 15,48 | 15,32 | 15,35 | 0,07% | 302.222,00 |
| 29.05.2024 | 15,40 | 15,51 | 15,20 | 15,34 | -1,32% | 414.201,00 |
| 28.05.2024 | 15,79 | 15,87 | 15,54 | 15,55 | -1,49% | 300.877,00 |