1,880€
-7,84%
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,99 | 1,99 | 1,89 | 1,89 | -7,60% | - |
| 18.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 17.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,24% | - |
| 16.09.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,24% | - |
| 13.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,48% | - |
| 12.09.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | - |
| 11.09.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,73% | - |
| 10.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,24% | - |
| 09.09.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -0,73% | - |
| 06.09.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -3,95% | - |
| 05.09.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 3,37% | - |
| 04.09.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,93% | - |
| 03.09.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 0,70% | - |
| 02.09.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,46% | - |
| 30.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,04% | - |
| 29.08.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,92% | 45,00 |
| 28.08.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,68% | - |
| 27.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 26.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 23.08.2024 | 2,25 | 2,30 | 2,25 | 2,30 | 1,10% | 44,00 |
| 22.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,66% | - |
| 21.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 20.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 6,47% | - |
| 19.08.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,48% | - |
| 16.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,47% | - |
| 15.08.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -0,24% | - |
| 14.08.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -0,24% | - |
| 13.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,52% | - |
| 12.08.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | - |
| 09.08.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 0,47% | - |
| 08.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,42% | - |
| 07.08.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 4,76% | - |
| 06.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -6,13% | - |
| 05.08.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 02.08.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -4,75% | - |
| 01.08.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,45% | - |
| 31.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 30.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,48% | - |
| 29.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,61% | - |
| 26.07.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,58% | - |
| 25.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -7,32% | - |
| 24.07.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,65% | - |
| 23.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,61% | - |
| 22.07.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 1,86% | - |
| 19.07.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 2,32% | - |
| 18.07.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 1,28% | - |
| 17.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 16.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,57% | - |
| 15.07.2024 | 2,40 | 2,53 | 2,40 | 2,53 | 0,60% | 383,00 |
| 12.07.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 10,09% | - |
| 11.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,39% | - |
| 10.07.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,43% | - |
| 09.07.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 7,47% | - |
| 08.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -16,82% | - |
| 05.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,36% | - |
| 04.07.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,72% | - |
| 03.07.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 0,18% | - |
| 02.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,25% | - |
| 01.07.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,61% | - |
| 28.06.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 1,59% | - |
| 27.06.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | - |
| 26.06.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -2,08% | - |
| 25.06.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 9,90% | - |
| 24.06.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -2,42% | - |
| 21.06.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,92% | - |
| 20.06.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,65% | - |
| 19.06.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 3,93% | - |
| 18.06.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,12% | - |
| 17.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -11,41% | - |
| 14.06.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,98% | - |
| 13.06.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -7,92% | - |
| 12.06.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 2,31% | - |
| 11.06.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -5,32% | - |
| 10.06.2024 | 3,12 | 3,20 | 3,12 | 3,20 | 0,47% | 59,00 |
| 07.06.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -1,85% | - |
| 06.06.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -1,22% | - |
| 05.06.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 1,23% | - |
| 04.06.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -1,07% | - |
| 03.06.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 4,30% | - |
| 31.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 30.05.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,32% | - |
| 29.05.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 0,16% | - |
| 28.05.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -3,23% | - |
| 27.05.2024 | 3,25 | 3,25 | 3,25 | 3,25 | -1,07% | - |
| 24.05.2024 | 3,29 | 3,29 | 3,29 | 3,29 | 1,39% | - |
| 23.05.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -7,95% | - |
| 22.05.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -0,56% | - |
| 21.05.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -0,84% | - |
| 20.05.2024 | 3,56 | 3,57 | 3,56 | 3,57 | -0,97% | - |
| 17.05.2024 | 3,37 | 3,61 | 3,37 | 3,61 | 6,03% | 200,00 |
| 16.05.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,15% | - |
| 15.05.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 1,04% | - |
| 14.05.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 4,35% | - |
| 13.05.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 2,06% | - |
| 10.05.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -2,02% | - |
| 09.05.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | - |
| 08.05.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 07.05.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 4,49% | - |
| 06.05.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 5,58% | - |
| 03.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,03% | - |