2,423€
4,22%
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 2,42 | 2,43 | 2,41 | 2,42 | -0,29% | - |
| 07.11.2024 | 2,45 | 2,45 | 2,38 | 2,43 | -0,61% | - |
| 06.11.2024 | 2,42 | 2,45 | 2,31 | 2,45 | 1,45% | - |
| 05.11.2024 | 2,46 | 2,46 | 2,39 | 2,41 | -1,75% | - |
| 04.11.2024 | 2,49 | 2,49 | 2,44 | 2,45 | -1,01% | - |
| 01.11.2024 | 2,52 | 2,57 | 2,43 | 2,48 | -3,32% | - |
| 31.10.2024 | 2,89 | 2,89 | 2,48 | 2,56 | -11,62% | - |
| 30.10.2024 | 2,49 | 3,10 | 2,44 | 2,90 | 16,09% | - |
| 29.10.2024 | 2,47 | 2,52 | 2,46 | 2,50 | 1,54% | - |
| 28.10.2024 | 2,43 | 2,47 | 2,43 | 2,46 | 1,95% | - |
| 25.10.2024 | 2,41 | 2,45 | 2,38 | 2,41 | -1,43% | - |
| 24.10.2024 | 2,46 | 2,51 | 2,37 | 2,45 | -0,20% | - |
| 23.10.2024 | 2,64 | 2,65 | 2,40 | 2,45 | -3,99% | - |
| 22.10.2024 | 2,63 | 2,71 | 2,56 | 2,56 | -3,15% | - |
| 21.10.2024 | 2,50 | 2,73 | 2,50 | 2,64 | 5,52% | - |
| 18.10.2024 | 2,20 | 2,56 | 2,19 | 2,50 | 13,64% | - |
| 17.10.2024 | 2,24 | 2,25 | 2,13 | 2,20 | -2,00% | - |
| 16.10.2024 | 2,39 | 2,45 | 2,12 | 2,25 | -5,99% | - |
| 15.10.2024 | 2,44 | 2,85 | 2,28 | 2,39 | -1,85% | - |
| 14.10.2024 | 1,64 | 3,20 | 1,64 | 2,43 | 48,35% | 300,00 |
| 11.10.2024 | 1,46 | 1,64 | 1,46 | 1,64 | 12,25% | - |
| 10.10.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -1,42% | - |
| 09.10.2024 | 1,47 | 1,48 | 1,44 | 1,48 | 0,88% | - |
| 08.10.2024 | 1,48 | 1,50 | 1,44 | 1,47 | -1,61% | - |
| 07.10.2024 | 1,57 | 1,58 | 1,49 | 1,49 | -6,16% | - |
| 04.10.2024 | 1,64 | 1,65 | 1,56 | 1,59 | -2,69% | - |
| 03.10.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,49% | - |
| 02.10.2024 | 1,69 | 1,69 | 1,64 | 1,64 | -2,61% | - |
| 01.10.2024 | 1,69 | 1,70 | 1,68 | 1,69 | 0,12% | - |
| 30.09.2024 | 1,64 | 1,70 | 1,64 | 1,69 | 2,81% | - |
| 27.09.2024 | 1,58 | 1,68 | 1,58 | 1,64 | 3,80% | - |
| 26.09.2024 | 1,90 | 1,90 | 1,52 | 1,58 | -15,92% | - |
| 25.09.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 1,02% | - |
| 24.09.2024 | 1,83 | 1,87 | 1,82 | 1,86 | 1,97% | - |
| 23.09.2024 | 1,86 | 1,86 | 1,78 | 1,82 | -1,46% | - |
| 20.09.2024 | 1,87 | 1,92 | 1,78 | 1,85 | -1,54% | - |
| 19.09.2024 | 2,00 | 2,01 | 1,88 | 1,88 | -5,44% | - |
| 18.09.2024 | 2,07 | 2,07 | 1,97 | 1,99 | -3,92% | - |
| 17.09.2024 | 2,10 | 2,10 | 2,06 | 2,07 | -1,29% | - |
| 16.09.2024 | 2,09 | 2,10 | 2,08 | 2,10 | 0,24% | - |
| 13.09.2024 | 2,09 | 2,09 | 2,06 | 2,09 | 0,24% | - |
| 12.09.2024 | 2,11 | 2,11 | 2,06 | 2,09 | -0,95% | - |
| 11.09.2024 | 2,07 | 2,11 | 2,06 | 2,11 | 1,79% | - |
| 10.09.2024 | 2,06 | 2,11 | 2,06 | 2,07 | 0,24% | - |
| 09.09.2024 | 2,05 | 2,08 | 2,05 | 2,06 | 0,78% | - |
| 06.09.2024 | 2,09 | 2,10 | 2,04 | 2,05 | -2,06% | - |
| 05.09.2024 | 2,14 | 2,20 | 2,09 | 2,09 | -4,13% | - |
| 04.09.2024 | 2,08 | 2,19 | 2,08 | 2,18 | 4,16% | - |
| 03.09.2024 | 2,19 | 2,20 | 2,09 | 2,09 | -4,65% | - |
| 02.09.2024 | 2,18 | 2,75 | 2,17 | 2,20 | 0,46% | - |
| 30.08.2024 | 2,19 | 2,21 | 2,17 | 2,19 | 1,86% | - |
| 29.08.2024 | 2,19 | 2,20 | 2,15 | 2,15 | -1,83% | - |
| 28.08.2024 | 2,22 | 2,23 | 2,18 | 2,19 | -1,49% | - |
| 27.08.2024 | 2,20 | 2,25 | 2,20 | 2,22 | -0,54% | - |
| 26.08.2024 | 2,23 | 2,29 | 2,21 | 2,23 | -1,68% | - |
| 23.08.2024 | 2,27 | 2,29 | 2,26 | 2,27 | 0,22% | - |
| 22.08.2024 | 2,24 | 2,29 | 2,24 | 2,26 | 0,67% | - |
| 21.08.2024 | 2,29 | 2,36 | 2,20 | 2,25 | -1,75% | - |
| 20.08.2024 | 2,25 | 2,29 | 2,25 | 2,29 | 2,46% | 40,00 |
| 19.08.2024 | 2,16 | 2,26 | 2,11 | 2,23 | 3,24% | - |
| 16.08.2024 | 2,11 | 2,17 | 2,08 | 2,16 | 2,76% | - |
| 15.08.2024 | 2,08 | 2,11 | 2,08 | 2,11 | 1,54% | - |
| 14.08.2024 | 2,09 | 2,09 | 2,06 | 2,07 | -0,10% | - |
| 13.08.2024 | 2,04 | 2,11 | 2,04 | 2,08 | 1,82% | - |
| 12.08.2024 | 2,17 | 2,17 | 2,04 | 2,04 | -5,87% | - |
| 09.08.2024 | 2,16 | 2,19 | 2,14 | 2,17 | 0,09% | - |
| 08.08.2024 | 2,13 | 2,17 | 2,13 | 2,16 | 2,03% | - |
| 07.08.2024 | 2,11 | 2,16 | 2,07 | 2,12 | 1,05% | - |
| 06.08.2024 | 2,12 | 2,12 | 2,08 | 2,10 | -0,24% | - |
| 05.08.2024 | 2,10 | 2,15 | 2,07 | 2,10 | -2,77% | - |
| 02.08.2024 | 2,11 | 2,18 | 2,10 | 2,16 | 1,79% | - |
| 01.08.2024 | 2,20 | 2,25 | 2,10 | 2,13 | -3,41% | - |
| 31.07.2024 | 2,25 | 2,26 | 2,20 | 2,20 | -1,35% | - |
| 30.07.2024 | 2,20 | 2,24 | 2,17 | 2,23 | 1,59% | - |
| 29.07.2024 | 2,22 | 2,27 | 2,18 | 2,20 | -0,68% | - |
| 26.07.2024 | 2,12 | 2,38 | 2,12 | 2,21 | 1,47% | - |
| 25.07.2024 | 2,24 | 2,35 | 2,17 | 2,18 | -2,90% | - |
| 24.07.2024 | 2,41 | 2,43 | 2,24 | 2,24 | -7,05% | - |
| 23.07.2024 | 2,50 | 2,50 | 2,38 | 2,41 | -3,40% | - |
| 22.07.2024 | 2,51 | 2,52 | 2,47 | 2,50 | -0,20% | - |
| 19.07.2024 | 2,39 | 2,55 | 2,39 | 2,50 | 2,16% | - |
| 18.07.2024 | 2,41 | 2,55 | 2,41 | 2,45 | 1,87% | - |
| 17.07.2024 | 2,36 | 2,43 | 2,33 | 2,41 | 1,14% | - |
| 16.07.2024 | 2,48 | 2,48 | 2,26 | 2,38 | -4,23% | - |
| 15.07.2024 | 2,49 | 2,67 | 2,45 | 2,48 | -0,36% | - |
| 12.07.2024 | 2,41 | 2,71 | 2,40 | 2,49 | 3,92% | - |
| 11.07.2024 | 2,32 | 2,55 | 2,32 | 2,40 | 3,45% | - |
| 10.07.2024 | 2,44 | 2,51 | 2,31 | 2,32 | -5,12% | - |
| 09.07.2024 | 2,45 | 2,51 | 2,43 | 2,44 | -0,20% | - |
| 08.07.2024 | 2,68 | 2,69 | 2,09 | 2,45 | -11,72% | - |
| 05.07.2024 | 2,77 | 2,83 | 2,77 | 2,77 | 0,18% | - |
| 04.07.2024 | 2,78 | 2,79 | 2,74 | 2,77 | -0,50% | - |
| 03.07.2024 | 2,82 | 2,82 | 2,76 | 2,78 | -0,82% | - |
| 02.07.2024 | 2,79 | 2,81 | 2,77 | 2,81 | 0,36% | - |
| 01.07.2024 | 2,84 | 2,84 | 2,74 | 2,80 | 0,36% | - |
| 28.06.2024 | 2,93 | 2,93 | 2,78 | 2,79 | -4,56% | - |
| 27.06.2024 | 2,85 | 2,93 | 2,81 | 2,92 | 2,39% | - |
| 26.06.2024 | 2,88 | 2,88 | 2,78 | 2,85 | -0,59% | - |
| 25.06.2024 | 2,88 | 2,95 | 2,81 | 2,87 | -0,45% | - |
| 24.06.2024 | 2,65 | 2,92 | 2,65 | 2,88 | 8,68% | - |