18,241$
-4,14%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 18,60 | 18,60 | 17,63 | 18,15 | -4,64% | - |
| 29.09.2025 | 18,81 | 19,13 | 18,70 | 19,03 | 0,90% | 473.302,00 |
| 26.09.2025 | 18,71 | 18,88 | 18,51 | 18,86 | 1,56% | 513.819,00 |
| 25.09.2025 | 19,37 | 19,37 | 18,46 | 18,57 | -1,95% | 445.231,00 |
| 24.09.2025 | 19,06 | 19,12 | 18,79 | 18,94 | -0,84% | 370.022,00 |
| 23.09.2025 | 19,01 | 19,21 | 19,01 | 19,10 | 0,32% | 530.894,00 |
| 22.09.2025 | 19,34 | 19,53 | 18,98 | 19,04 | -0,78% | 1.274.840,00 |
| 19.09.2025 | 19,88 | 20,06 | 19,16 | 19,19 | -3,52% | 1.590.772,00 |
| 18.09.2025 | 19,40 | 19,90 | 19,34 | 19,89 | 2,63% | 544.981,00 |
| 17.09.2025 | 19,43 | 19,66 | 19,30 | 19,38 | 0,21% | 411.412,00 |
| 16.09.2025 | 19,64 | 19,73 | 19,24 | 19,34 | -1,07% | 1.144.728,00 |
| 15.09.2025 | 19,31 | 19,74 | 19,31 | 19,55 | 0,93% | 767.880,00 |
| 12.09.2025 | 19,34 | 19,48 | 19,16 | 19,37 | -0,31% | 623.909,00 |
| 11.09.2025 | 19,86 | 19,98 | 19,11 | 19,43 | -2,21% | 908.741,00 |
| 10.09.2025 | 20,21 | 20,21 | 19,73 | 19,87 | -1,54% | 577.121,00 |
| 09.09.2025 | 20,45 | 20,48 | 20,09 | 20,18 | -1,37% | 578.444,00 |
| 08.09.2025 | 20,43 | 20,62 | 20,28 | 20,46 | -0,10% | - |
| 05.09.2025 | 20,94 | 20,97 | 20,28 | 20,48 | -2,10% | 950.155,00 |
| 04.09.2025 | 20,93 | 21,11 | 20,79 | 20,92 | 0,10% | 608.828,00 |
| 03.09.2025 | 20,81 | 21,07 | 20,75 | 20,90 | 0,10% | 716.441,00 |
| 02.09.2025 | 20,53 | 21,12 | 20,53 | 20,88 | 2,20% | 881.367,00 |
| 29.08.2025 | 20,03 | 20,48 | 19,87 | 20,43 | 2,00% | 650.802,00 |
| 28.08.2025 | 19,81 | 20,06 | 19,60 | 20,03 | 0,96% | 510.842,00 |
| 27.08.2025 | 20,03 | 20,27 | 19,80 | 19,84 | -0,45% | 645.616,00 |
| 26.08.2025 | 19,88 | 20,00 | 19,68 | 19,93 | 0,86% | 698.418,00 |
| 25.08.2025 | 20,15 | 20,31 | 19,66 | 19,76 | -1,96% | 615.592,00 |
| 22.08.2025 | 20,11 | 20,35 | 19,96 | 20,16 | 0,93% | 521.178,00 |
| 21.08.2025 | 19,96 | 20,26 | 19,87 | 19,97 | 0,10% | 541.146,00 |
| 20.08.2025 | 20,61 | 20,65 | 19,89 | 19,95 | -2,78% | 515.962,00 |
| 19.08.2025 | 20,78 | 20,90 | 20,44 | 20,52 | -1,25% | 395.949,00 |
| 18.08.2025 | 21,08 | 21,11 | 20,40 | 20,78 | -0,67% | 1.293.442,00 |
| 15.08.2025 | 20,95 | 21,13 | 20,76 | 20,92 | 0,19% | 895.600,00 |
| 14.08.2025 | 20,57 | 20,92 | 20,51 | 20,88 | 1,31% | 900.552,00 |
| 13.08.2025 | 20,18 | 20,63 | 20,06 | 20,61 | 2,59% | 1.057.802,00 |
| 12.08.2025 | 19,66 | 20,12 | 19,50 | 20,09 | 2,24% | 1.147.926,00 |
| 11.08.2025 | 18,96 | 20,04 | 18,89 | 19,65 | 7,14% | 1.655.119,00 |
| 08.08.2025 | 18,43 | 18,60 | 18,23 | 18,34 | -0,65% | 612.967,00 |
| 07.08.2025 | 18,26 | 18,97 | 18,21 | 18,46 | 1,15% | 1.545.415,00 |
| 06.08.2025 | 18,33 | 18,33 | 17,89 | 18,25 | -1,03% | 675.247,00 |
| 05.08.2025 | 18,55 | 18,58 | 18,27 | 18,44 | -0,81% | 564.944,00 |
| 04.08.2025 | 18,59 | 18,72 | 18,40 | 18,59 | -0,21% | 543.702,00 |
| 01.08.2025 | 18,57 | 18,74 | 18,19 | 18,63 | 2,53% | 984.244,00 |
| 31.07.2025 | 18,20 | 18,51 | 18,10 | 18,17 | -1,41% | 608.936,00 |
| 30.07.2025 | 18,43 | 18,69 | 18,28 | 18,43 | -0,14% | 709.879,00 |
| 29.07.2025 | 18,55 | 18,72 | 18,36 | 18,46 | -0,46% | 474.988,00 |
| 28.07.2025 | 18,68 | 18,98 | 18,33 | 18,54 | -0,96% | 790.535,00 |
| 25.07.2025 | 18,92 | 19,01 | 18,65 | 18,72 | -1,06% | 885.574,00 |
| 24.07.2025 | 19,29 | 19,32 | 18,87 | 18,92 | -1,87% | 580.602,00 |
| 23.07.2025 | 19,37 | 19,50 | 19,07 | 19,28 | 0,00% | 662.880,00 |
| 22.07.2025 | 19,53 | 19,68 | 19,17 | 19,28 | -1,13% | 616.269,00 |
| 21.07.2025 | 19,57 | 19,69 | 19,41 | 19,50 | -0,36% | 632.135,00 |
| 18.07.2025 | 20,06 | 20,06 | 19,35 | 19,57 | -1,56% | 898.044,00 |
| 17.07.2025 | 20,17 | 20,58 | 19,88 | 19,88 | -1,83% | 970.643,00 |
| 16.07.2025 | 20,03 | 20,40 | 20,03 | 20,25 | 1,45% | 923.144,00 |
| 15.07.2025 | 19,55 | 19,99 | 19,54 | 19,96 | 1,94% | 1.469.646,00 |
| 14.07.2025 | 19,24 | 19,59 | 19,10 | 19,58 | 4,32% | 1.259.801,00 |
| 11.07.2025 | 19,40 | 19,40 | 18,75 | 18,77 | -1,52% | 764.767,00 |
| 10.07.2025 | 19,00 | 19,34 | 18,98 | 19,06 | -0,57% | 702.629,00 |
| 09.07.2025 | 19,25 | 19,40 | 18,92 | 19,17 | 0,58% | 724.616,00 |
| 08.07.2025 | 18,95 | 19,15 | 18,94 | 19,06 | 0,79% | 949.632,00 |
| 07.07.2025 | 19,23 | 19,44 | 18,87 | 18,91 | -1,56% | 1.089.045,00 |
| 03.07.2025 | 19,53 | 19,53 | 19,04 | 19,21 | -1,03% | 617.656,00 |
| 02.07.2025 | 19,76 | 19,87 | 19,37 | 19,41 | -1,92% | 903.911,00 |
| 01.07.2025 | 20,11 | 20,19 | 19,76 | 19,79 | -1,49% | 694.593,00 |
| 30.06.2025 | 20,10 | 20,27 | 19,89 | 20,09 | 0,65% | 611.171,00 |
| 27.06.2025 | 20,50 | 20,57 | 19,68 | 19,96 | -2,11% | 3.000.995,00 |
| 26.06.2025 | 20,51 | 20,65 | 20,22 | 20,39 | -0,44% | 641.327,00 |
| 25.06.2025 | 20,72 | 20,84 | 20,37 | 20,48 | -0,97% | 821.023,00 |
| 24.06.2025 | 20,95 | 21,97 | 20,46 | 20,68 | -0,67% | 785.818,00 |
| 23.06.2025 | 21,04 | 21,04 | 20,48 | 20,82 | -0,86% | 885.713,00 |
| 20.06.2025 | 21,12 | 21,59 | 20,92 | 21,00 | -2,14% | 1.218.233,00 |
| 18.06.2025 | 21,49 | 21,60 | 21,35 | 21,46 | 0,09% | 644.160,00 |
| 17.06.2025 | 21,79 | 21,97 | 21,24 | 21,44 | -1,65% | 1.119.014,00 |
| 16.06.2025 | 21,69 | 22,00 | 21,58 | 21,80 | 0,51% | 986.936,00 |
| 13.06.2025 | 21,32 | 21,93 | 21,22 | 21,69 | 1,36% | 1.422.327,00 |
| 12.06.2025 | 21,39 | 21,70 | 21,28 | 21,40 | 0,14% | 1.442.946,00 |
| 11.06.2025 | 21,50 | 21,73 | 21,35 | 21,37 | -0,74% | 711.135,00 |
| 10.06.2025 | 21,65 | 21,98 | 21,51 | 21,53 | -0,23% | 1.055.409,00 |
| 09.06.2025 | 21,60 | 21,79 | 21,55 | 21,58 | 0,00% | 1.349.549,00 |
| 06.06.2025 | 21,21 | 21,60 | 21,17 | 21,58 | 2,03% | 1.154.822,00 |
| 05.06.2025 | 20,95 | 21,18 | 20,79 | 21,15 | 1,29% | 1.059.243,00 |
| 04.06.2025 | 20,59 | 20,96 | 20,56 | 20,88 | 1,36% | 1.310.001,00 |
| 03.06.2025 | 20,14 | 20,82 | 20,10 | 20,60 | 2,28% | 1.218.188,00 |
| 02.06.2025 | 19,53 | 20,33 | 19,51 | 20,14 | 2,91% | 1.360.035,00 |
| 30.05.2025 | 19,49 | 19,66 | 19,40 | 19,57 | 0,41% | 872.004,00 |
| 29.05.2025 | 19,09 | 19,55 | 19,03 | 19,49 | 1,94% | 722.661,00 |
| 28.05.2025 | 19,09 | 19,39 | 19,02 | 19,12 | -0,16% | 836.010,00 |
| 27.05.2025 | 19,11 | 19,27 | 19,01 | 19,15 | 0,95% | 1.040.661,00 |
| 23.05.2025 | 18,74 | 19,10 | 18,66 | 18,97 | 0,80% | 808.594,00 |
| 22.05.2025 | 18,92 | 19,02 | 18,59 | 18,82 | -0,69% | 533.711,00 |
| 21.05.2025 | 18,78 | 19,08 | 18,72 | 18,95 | 0,91% | 665.457,00 |
| 20.05.2025 | 18,61 | 18,88 | 18,57 | 18,78 | 0,81% | 637.408,00 |
| 19.05.2025 | 18,59 | 18,75 | 18,54 | 18,63 | 0,27% | 392.616,00 |
| 16.05.2025 | 18,28 | 18,75 | 18,13 | 18,58 | 1,36% | 818.848,00 |
| 15.05.2025 | 18,08 | 18,56 | 18,08 | 18,33 | 1,78% | 635.968,00 |
| 14.05.2025 | 18,27 | 18,37 | 17,99 | 18,01 | -1,37% | 562.138,00 |
| 13.05.2025 | 18,59 | 18,62 | 18,04 | 18,26 | -1,88% | 682.498,00 |
| 12.05.2025 | 18,57 | 18,72 | 18,48 | 18,61 | 0,27% | 546.053,00 |
| 09.05.2025 | 18,62 | 18,67 | 18,40 | 18,56 | -0,11% | 445.892,00 |
| 08.05.2025 | 18,76 | 18,77 | 18,05 | 18,58 | -0,85% | 700.320,00 |