22,277$
1,12%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 22,28 | 22,41 | 22,11 | 22,27 | 1,07% | - |
| 13.03.2026 | 21,98 | 22,24 | 21,66 | 22,03 | 0,27% | 650.037,00 |
| 12.03.2026 | 22,05 | 22,39 | 21,91 | 21,97 | -2,01% | 609.389,00 |
| 11.03.2026 | 22,27 | 22,42 | 22,14 | 22,42 | 0,04% | 466.642,00 |
| 10.03.2026 | 22,41 | 22,71 | 22,17 | 22,41 | 0,40% | 622.875,00 |
| 09.03.2026 | 21,75 | 22,37 | 21,70 | 22,32 | 1,32% | 591.902,00 |
| 06.03.2026 | 22,11 | 22,14 | 21,76 | 22,03 | -0,68% | 564.292,00 |
| 05.03.2026 | 22,33 | 22,51 | 21,97 | 22,18 | -2,42% | 707.435,00 |
| 04.03.2026 | 22,36 | 22,93 | 22,10 | 22,73 | 1,93% | 623.109,00 |
| 03.03.2026 | 22,55 | 22,75 | 22,17 | 22,30 | -2,32% | 694.371,00 |
| 02.03.2026 | 22,76 | 23,07 | 22,69 | 22,83 | -0,57% | 718.078,00 |
| 27.02.2026 | 23,65 | 23,88 | 22,65 | 22,96 | -2,46% | 1.094.595,00 |
| 26.02.2026 | 25,00 | 25,15 | 23,24 | 23,54 | -2,89% | 1.343.785,00 |
| 25.02.2026 | 23,43 | 24,25 | 23,43 | 24,24 | 3,50% | 765.956,00 |
| 24.02.2026 | 23,37 | 23,44 | 22,84 | 23,42 | 0,04% | 856.228,00 |
| 23.02.2026 | 23,46 | 23,67 | 22,93 | 23,41 | 0,09% | 756.417,00 |
| 20.02.2026 | 23,57 | 23,78 | 23,26 | 23,39 | -1,06% | 683.537,00 |
| 19.02.2026 | 23,81 | 23,86 | 23,35 | 23,64 | -0,08% | 655.567,00 |
| 18.02.2026 | 23,79 | 24,01 | 23,22 | 23,66 | -0,80% | 685.103,00 |
| 17.02.2026 | 23,40 | 23,91 | 23,00 | 23,85 | 5,07% | 929.072,00 |
| 13.02.2026 | 22,39 | 22,96 | 22,12 | 22,70 | 1,16% | 538.854,00 |
| 12.02.2026 | 22,51 | 23,42 | 22,33 | 22,44 | -0,18% | 1.262.592,00 |
| 11.02.2026 | 21,72 | 22,71 | 21,55 | 22,48 | 2,93% | 1.513.345,00 |
| 10.02.2026 | 21,63 | 21,99 | 21,57 | 21,84 | 0,97% | 690.776,00 |
| 09.02.2026 | 21,88 | 21,93 | 21,26 | 21,63 | -0,78% | 691.062,00 |
| 06.02.2026 | 21,56 | 21,92 | 21,56 | 21,80 | 1,07% | 650.567,00 |
| 05.02.2026 | 21,41 | 21,86 | 21,35 | 21,57 | 0,42% | 717.428,00 |
| 04.02.2026 | 21,06 | 21,66 | 21,02 | 21,48 | 2,29% | 954.048,00 |
| 03.02.2026 | 20,76 | 21,42 | 20,65 | 21,00 | 0,10% | 1.414.274,00 |
| 02.02.2026 | 19,99 | 20,98 | 19,81 | 20,98 | 4,90% | 922.739,00 |
| 30.01.2026 | 19,69 | 20,15 | 19,58 | 20,00 | 1,27% | 836.860,00 |
| 29.01.2026 | 19,62 | 19,96 | 19,62 | 19,75 | 1,02% | 598.137,00 |
| 28.01.2026 | 19,72 | 19,83 | 19,47 | 19,55 | -0,86% | 589.734,00 |
| 27.01.2026 | 19,54 | 19,90 | 19,49 | 19,72 | 1,02% | 586.947,00 |
| 26.01.2026 | 19,56 | 19,76 | 19,42 | 19,52 | -0,20% | 529.339,00 |
| 23.01.2026 | 19,72 | 19,85 | 19,47 | 19,56 | -0,91% | 478.845,00 |
| 22.01.2026 | 19,61 | 20,04 | 19,60 | 19,74 | 0,71% | 702.486,00 |
| 21.01.2026 | 19,48 | 19,67 | 19,39 | 19,60 | 0,26% | 461.140,00 |
| 20.01.2026 | 19,43 | 19,65 | 19,29 | 19,55 | 1,24% | 505.704,00 |
| 19.01.2026 | 19,30 | 19,32 | 19,27 | 19,31 | -0,67% | - |
| 16.01.2026 | 19,69 | 19,80 | 19,36 | 19,44 | -1,62% | 558.430,00 |
| 15.01.2026 | 19,64 | 19,78 | 19,37 | 19,76 | 0,10% | 821.624,00 |
| 14.01.2026 | 19,50 | 19,84 | 19,44 | 19,74 | 1,18% | 580.252,00 |
| 13.01.2026 | 19,62 | 19,62 | 19,00 | 19,51 | 0,36% | 898.371,00 |
| 12.01.2026 | 19,83 | 19,90 | 19,27 | 19,44 | -0,72% | 804.826,00 |
| 09.01.2026 | 19,68 | 20,04 | 19,49 | 19,58 | -0,36% | 529.943,00 |
| 08.01.2026 | 19,54 | 19,86 | 19,52 | 19,65 | 0,56% | 620.105,00 |
| 07.01.2026 | 19,50 | 19,68 | 19,33 | 19,54 | 1,19% | 532.294,00 |
| 06.01.2026 | 20,01 | 20,20 | 19,26 | 19,31 | -3,62% | 737.660,00 |
| 05.01.2026 | 19,81 | 20,23 | 19,43 | 20,04 | 0,83% | 756.959,00 |
| 02.01.2026 | 19,92 | 20,20 | 19,79 | 19,87 | -0,60% | 453.489,00 |
| 31.12.2025 | 19,80 | 20,05 | 19,80 | 19,99 | 0,50% | 563.483,00 |
| 30.12.2025 | 19,69 | 19,99 | 19,63 | 19,89 | 0,86% | 924.826,00 |
| 29.12.2025 | 19,67 | 19,84 | 19,52 | 19,72 | -0,40% | 553.433,00 |
| 26.12.2025 | 19,71 | 19,92 | 19,66 | 19,80 | 0,15% | 369.681,00 |
| 24.12.2025 | 19,57 | 19,95 | 19,30 | 19,77 | 1,33% | 380.831,00 |
| 23.12.2025 | 20,02 | 20,06 | 19,49 | 19,51 | -2,40% | 710.283,00 |
| 22.12.2025 | 19,97 | 20,26 | 19,59 | 19,99 | 0,00% | 976.664,00 |
| 19.12.2025 | 20,03 | 20,27 | 19,83 | 19,99 | -0,40% | 4.176.974,00 |
| 18.12.2025 | 20,02 | 20,22 | 19,99 | 20,07 | 0,10% | 1.106.766,00 |
| 17.12.2025 | 19,93 | 20,25 | 19,72 | 20,05 | 0,70% | 1.010.669,00 |
| 16.12.2025 | 20,71 | 20,71 | 19,90 | 19,91 | -1,19% | 1.097.360,00 |
| 15.12.2025 | 20,63 | 20,76 | 20,08 | 20,15 | -2,33% | 983.894,00 |
| 12.12.2025 | 20,96 | 21,00 | 20,30 | 20,63 | 0,05% | 1.007.805,00 |
| 11.12.2025 | 20,67 | 20,93 | 20,45 | 20,62 | -0,05% | 788.262,00 |
| 10.12.2025 | 20,85 | 21,10 | 20,52 | 20,63 | -0,39% | 678.147,00 |
| 09.12.2025 | 21,00 | 21,15 | 20,63 | 20,71 | -1,38% | 621.845,00 |
| 08.12.2025 | 21,00 | 21,27 | 20,93 | 21,00 | 1,25% | 912.648,00 |
| 05.12.2025 | 20,80 | 20,99 | 20,49 | 20,74 | -0,29% | 508.237,00 |
| 04.12.2025 | 20,77 | 20,95 | 20,44 | 20,80 | -0,26% | 682.019,00 |
| 03.12.2025 | 21,10 | 21,23 | 20,84 | 20,86 | -0,60% | 774.118,00 |
| 02.12.2025 | 21,17 | 21,31 | 20,64 | 20,98 | -0,85% | 755.883,00 |
| 01.12.2025 | 21,63 | 21,93 | 21,05 | 21,16 | -2,62% | 706.451,00 |
| 28.11.2025 | 21,78 | 21,79 | 21,38 | 21,73 | 0,09% | 360.174,00 |
| 26.11.2025 | 21,81 | 22,16 | 21,67 | 21,71 | -0,05% | 1.063.624,00 |
| 25.11.2025 | 21,49 | 21,84 | 21,20 | 21,72 | 2,02% | 792.326,00 |
| 24.11.2025 | 20,96 | 21,49 | 20,96 | 21,29 | 1,57% | 1.121.744,00 |
| 21.11.2025 | 21,10 | 21,23 | 20,68 | 20,96 | -0,95% | 796.765,00 |
| 20.11.2025 | 21,35 | 21,60 | 21,08 | 21,16 | -0,52% | 739.134,00 |
| 19.11.2025 | 21,87 | 22,48 | 21,21 | 21,27 | -2,77% | 829.994,00 |
| 18.11.2025 | 21,97 | 22,28 | 21,73 | 21,88 | -0,43% | 652.429,00 |
| 17.11.2025 | 22,30 | 22,51 | 21,96 | 21,97 | -1,26% | 905.407,00 |
| 14.11.2025 | 22,07 | 22,35 | 21,81 | 22,25 | 0,23% | 766.176,00 |
| 13.11.2025 | 22,29 | 22,76 | 21,85 | 22,20 | -0,43% | 1.094.381,00 |
| 12.11.2025 | 21,91 | 22,46 | 21,69 | 22,30 | 1,80% | 1.095.517,00 |
| 11.11.2025 | 20,91 | 21,99 | 20,86 | 21,90 | 4,94% | 1.230.057,00 |
| 10.11.2025 | 20,86 | 20,92 | 20,26 | 20,87 | 0,05% | 1.387.255,00 |
| 07.11.2025 | 20,74 | 21,10 | 20,28 | 20,86 | 1,31% | 1.107.227,00 |
| 06.11.2025 | 19,85 | 20,90 | 18,85 | 20,59 | 13,07% | 2.121.393,00 |
| 05.11.2025 | 18,01 | 18,33 | 17,87 | 18,21 | 0,33% | 629.477,00 |
| 04.11.2025 | 18,06 | 18,30 | 17,91 | 18,15 | 0,22% | 434.473,00 |
| 03.11.2025 | 18,11 | 18,29 | 17,84 | 18,11 | -0,49% | 579.046,00 |
| 31.10.2025 | 17,85 | 18,31 | 17,77 | 18,20 | 1,39% | 668.020,00 |
| 30.10.2025 | 17,57 | 17,95 | 17,53 | 17,95 | 2,16% | 739.767,00 |
| 29.10.2025 | 17,47 | 17,80 | 17,45 | 17,57 | -0,68% | 708.861,00 |
| 28.10.2025 | 17,61 | 17,90 | 17,51 | 17,69 | -0,17% | 505.156,00 |
| 27.10.2025 | 17,82 | 17,91 | 17,61 | 17,72 | 0,06% | 814.308,00 |
| 24.10.2025 | 18,30 | 18,45 | 17,65 | 17,71 | -2,92% | 530.814,00 |
| 23.10.2025 | 18,30 | 18,30 | 17,78 | 18,24 | -0,59% | - |
| 22.10.2025 | 17,45 | 18,79 | 17,22 | 18,35 | 5,46% | 1.763.522,00 |