18,100€
1,12%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 6,51% | 41,00 |
| 06.11.2025 | 15,70 | 16,90 | 15,70 | 16,90 | 6,62% | 36,00 |
| 05.11.2025 | 15,80 | 15,85 | 15,75 | 15,85 | 0,32% | - |
| 04.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 20,00 |
| 03.11.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 1,94% | 594,00 |
| 30.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 6,00 |
| 29.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 2,00 |
| 28.10.2025 | 15,20 | 15,40 | 15,10 | 15,30 | -1,29% | - |
| 27.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | 1,00 |
| 24.10.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 1,90% | 500,00 |
| 23.10.2025 | 15,80 | 15,85 | 15,75 | 15,80 | 0,00% | - |
| 22.10.2025 | 15,00 | 15,80 | 15,00 | 15,80 | 7,48% | 1.525,00 |
| 21.10.2025 | 15,00 | 15,00 | 14,70 | 14,70 | 0,00% | 8,00 |
| 20.10.2025 | 15,00 | 15,00 | 14,70 | 14,70 | 0,00% | 4,00 |
| 17.10.2025 | 14,65 | 14,95 | 14,55 | 14,70 | 4,26% | - |
| 15.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 12,00 |
| 14.10.2025 | 14,55 | 14,75 | 14,30 | 14,30 | -2,05% | - |
| 13.10.2025 | 15,10 | 15,15 | 14,60 | 14,60 | -3,31% | - |
| 10.10.2025 | 15,10 | 15,10 | 14,80 | 15,10 | 0,33% | 457,00 |
| 09.10.2025 | 14,95 | 15,10 | 14,85 | 15,05 | 1,01% | - |
| 08.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 67,00 |
| 07.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 93,00 |
| 06.10.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 2,04% | 25,00 |
| 03.10.2025 | 15,05 | 15,10 | 14,70 | 14,70 | -5,16% | - |
| 02.10.2025 | 15,30 | 15,50 | 15,30 | 15,50 | -1,27% | 21,00 |
| 01.10.2025 | 15,45 | 15,70 | 15,35 | 15,70 | 2,61% | - |
| 30.09.2025 | 16,00 | 16,00 | 15,30 | 15,30 | -5,85% | 647,00 |
| 29.09.2025 | 16,15 | 16,25 | 15,90 | 16,25 | 1,56% | - |
| 25.09.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -2,14% | 24,00 |
| 24.09.2025 | 16,25 | 16,35 | 16,20 | 16,35 | 1,87% | - |
| 23.09.2025 | 16,05 | 16,25 | 16,05 | 16,05 | -2,13% | - |
| 22.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | 1,00 |
| 19.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | 16,00 |
| 18.09.2025 | 16,50 | 16,75 | 16,45 | 16,75 | 2,13% | - |
| 17.09.2025 | 16,35 | 16,55 | 16,30 | 16,40 | -0,91% | - |
| 15.09.2025 | 16,55 | 16,75 | 16,45 | 16,55 | -2,65% | - |
| 11.09.2025 | 17,05 | 17,05 | 16,90 | 17,00 | -2,02% | - |
| 08.09.2025 | 17,50 | 17,55 | 17,30 | 17,35 | -0,57% | - |
| 05.09.2025 | 17,95 | 18,20 | 17,30 | 17,45 | -2,79% | - |
| 04.09.2025 | 17,95 | 18,15 | 17,85 | 17,95 | 0,56% | - |
| 03.09.2025 | 17,95 | 18,05 | 17,80 | 17,85 | 0,85% | - |
| 02.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 400,00 |
| 01.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | 59,00 |
| 29.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | 5,00 |
| 28.08.2025 | 17,10 | 17,15 | 16,85 | 17,15 | 0,88% | - |
| 27.08.2025 | 17,15 | 17,45 | 17,00 | 17,00 | -0,58% | - |
| 26.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,29% | 68,00 |
| 25.08.2025 | 17,20 | 17,45 | 16,95 | 17,05 | -0,87% | - |
| 22.08.2025 | 17,25 | 17,45 | 17,05 | 17,20 | 0,29% | - |
| 21.08.2025 | 17,05 | 17,45 | 17,05 | 17,15 | -2,56% | - |
| 20.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | 31,00 |
| 19.08.2025 | 17,80 | 17,85 | 17,55 | 17,65 | -1,40% | - |
| 18.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 1,00 |
| 15.08.2025 | 18,00 | 18,05 | 17,75 | 17,90 | 0,56% | - |
| 14.08.2025 | 18,00 | 18,00 | 17,80 | 17,80 | 3,49% | 431,00 |
| 13.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 75,00 |
| 12.08.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | 600,00 |
| 11.08.2025 | 15,70 | 17,10 | 15,70 | 17,10 | 8,57% | 23,00 |
| 08.08.2025 | 15,85 | 15,95 | 15,65 | 15,75 | -0,32% | - |
| 07.08.2025 | 15,65 | 16,30 | 15,65 | 15,80 | -1,86% | - |
| 06.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 2,00 |
| 05.08.2025 | 16,10 | 16,15 | 15,80 | 15,90 | -1,24% | - |
| 04.08.2025 | 16,25 | 16,25 | 15,95 | 16,10 | 0,00% | - |
| 01.08.2025 | 15,75 | 16,25 | 15,55 | 16,10 | 1,26% | - |
| 31.07.2025 | 16,15 | 16,15 | 15,85 | 15,90 | -0,93% | - |
| 30.07.2025 | 16,05 | 16,25 | 15,95 | 16,05 | -0,31% | - |
| 29.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 5,00 |
| 28.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | 782,00 |
| 25.07.2025 | 16,10 | 16,25 | 15,90 | 15,95 | -0,93% | - |
| 24.07.2025 | 16,35 | 16,40 | 16,05 | 16,10 | -3,01% | - |
| 23.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 200,00 |
| 22.07.2025 | 16,70 | 16,85 | 16,35 | 16,40 | -1,80% | - |
| 21.07.2025 | 16,85 | 16,85 | 16,60 | 16,70 | -0,89% | - |
| 18.07.2025 | 17,15 | 17,15 | 16,65 | 16,85 | -1,75% | - |
| 17.07.2025 | 17,45 | 17,75 | 17,15 | 17,15 | -1,44% | - |
| 16.07.2025 | 17,20 | 17,60 | 17,15 | 17,40 | 1,16% | - |
| 15.07.2025 | 16,80 | 17,25 | 16,75 | 17,20 | 6,17% | - |
| 14.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 10,00 |
| 11.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 80,00 |
| 10.07.2025 | 16,25 | 16,55 | 16,25 | 16,30 | -0,31% | - |
| 09.07.2025 | 16,25 | 16,50 | 16,15 | 16,35 | 0,62% | - |
| 08.07.2025 | 16,10 | 16,35 | 16,05 | 16,25 | 0,31% | - |
| 07.07.2025 | 16,35 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 04.07.2025 | 16,25 | 16,30 | 16,20 | 16,20 | -0,92% | - |
| 03.07.2025 | 16,55 | 16,60 | 16,20 | 16,35 | -0,61% | - |
| 02.07.2025 | 16,85 | 16,85 | 16,40 | 16,45 | -1,79% | - |
| 01.07.2025 | 17,00 | 17,15 | 16,75 | 16,75 | -1,76% | - |
| 30.06.2025 | 17,10 | 17,25 | 16,90 | 17,05 | -0,29% | - |
| 27.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 2,00 |
| 26.06.2025 | 17,55 | 17,65 | 17,25 | 17,40 | -5,95% | - |
| 25.06.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 2,21% | 552,00 |
| 24.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,84% | 10,00 |
| 23.06.2025 | 18,20 | 18,35 | 17,75 | 17,95 | -1,64% | - |
| 20.06.2025 | 18,65 | 18,75 | 18,15 | 18,25 | -1,62% | - |
| 19.06.2025 | 18,65 | 18,70 | 18,50 | 18,55 | -0,80% | - |
| 18.06.2025 | 18,65 | 18,75 | 18,55 | 18,70 | 1,63% | - |
| 17.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 4,00 |
| 16.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 5,00 |
| 13.06.2025 | 18,35 | 18,95 | 18,30 | 18,75 | 1,08% | - |
| 12.06.2025 | 18,45 | 18,75 | 18,25 | 18,55 | -0,54% | - |