1,880€
-7,39%
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 2,00 | 2,01 | 1,88 | 1,88 | -5,39% | - |
| 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% | - |
| 21.06.2024 | 2,74 | 2,79 | 2,65 | 2,65 | -3,28% | - |
| 20.06.2024 | 2,76 | 2,84 | 2,61 | 2,74 | -0,36% | - |
| 19.06.2024 | 2,60 | 2,83 | 2,59 | 2,75 | 6,26% | - |
| 18.06.2024 | 2,60 | 2,60 | 2,53 | 2,59 | -0,27% | - |
| 17.06.2024 | 2,78 | 2,80 | 2,55 | 2,60 | -6,42% | - |
| 14.06.2024 | 2,99 | 3,01 | 2,69 | 2,77 | -6,88% | - |
| 13.06.2024 | 2,88 | 3,15 | 2,88 | 2,98 | 3,30% | - |
| 12.06.2024 | 3,14 | 3,16 | 2,88 | 2,88 | -7,83% | - |
| 11.06.2024 | 2,93 | 3,23 | 2,92 | 3,13 | 6,94% | - |
| 10.06.2024 | 3,16 | 3,28 | 2,93 | 2,93 | -8,11% | - |
| 07.06.2024 | 3,21 | 3,25 | 3,18 | 3,18 | -1,15% | - |
| 06.06.2024 | 3,23 | 3,27 | 3,21 | 3,22 | -0,31% | - |
| 05.06.2024 | 3,32 | 3,33 | 3,21 | 3,23 | -2,51% | - |
| 04.06.2024 | 3,28 | 3,32 | 3,26 | 3,31 | 1,07% | - |
| 03.06.2024 | 3,34 | 3,34 | 3,26 | 3,28 | -1,41% | - |
| 31.05.2024 | 3,18 | 3,41 | 3,18 | 3,33 | 4,46% | - |
| 30.05.2024 | 3,19 | 3,29 | 3,17 | 3,18 | -0,53% | - |
| 29.05.2024 | 3,18 | 3,21 | 3,18 | 3,20 | 0,16% | - |
| 28.05.2024 | 3,19 | 3,23 | 3,17 | 3,20 | 0,22% | - |
| 27.05.2024 | 3,28 | 3,28 | 3,17 | 3,19 | -2,75% | - |
| 24.05.2024 | 3,32 | 3,38 | 3,27 | 3,28 | -1,35% | - |
| 23.05.2024 | 3,32 | 3,40 | 3,31 | 3,32 | 0,39% | - |
| 22.05.2024 | 3,58 | 3,58 | 3,20 | 3,31 | -7,62% | - |
| 21.05.2024 | 3,58 | 3,60 | 3,56 | 3,58 | -0,06% | - |
| 20.05.2024 | 3,51 | 3,62 | 3,50 | 3,59 | 2,28% | - |
| 17.05.2024 | 3,40 | 3,66 | 3,40 | 3,51 | 3,15% | - |
| 16.05.2024 | 3,43 | 3,56 | 3,40 | 3,40 | -1,02% | - |
| 15.05.2024 | 3,45 | 3,56 | 3,43 | 3,43 | -0,55% | - |
| 14.05.2024 | 3,40 | 3,49 | 3,37 | 3,45 | 1,53% | - |
| 13.05.2024 | 3,27 | 3,55 | 3,26 | 3,40 | 4,29% | 9.000,00 |
| 10.05.2024 | 3,20 | 3,27 | 3,20 | 3,26 | 1,87% | - |
| 09.05.2024 | 3,26 | 3,61 | 3,19 | 3,20 | -1,93% | - |
| 08.05.2024 | 3,24 | 3,29 | 3,23 | 3,26 | 0,71% | - |
| 07.05.2024 | 3,20 | 3,40 | 3,20 | 3,24 | -0,31% | - |
| 06.05.2024 | 3,17 | 3,41 | 3,16 | 3,25 | 2,69% | - |
| 03.05.2024 | 3,00 | 3,19 | 3,00 | 3,17 | 5,57% | - |