16,700€
2,14%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 16,40 | 16,85 | 16,30 | 16,65 | 1,83% | - |
| 15.05.2025 | 16,00 | 16,60 | 15,95 | 16,35 | 1,24% | - |
| 14.05.2025 | 16,30 | 16,35 | 16,05 | 16,15 | -0,92% | - |
| 13.05.2025 | 16,75 | 16,75 | 16,15 | 16,30 | -2,69% | - |
| 12.05.2025 | 16,70 | 17,15 | 16,60 | 16,75 | 1,52% | - |
| 09.05.2025 | 16,55 | 16,60 | 16,30 | 16,50 | -0,30% | - |
| 08.05.2025 | 16,70 | 16,75 | 15,95 | 16,55 | 0,00% | - |
| 07.05.2025 | 16,55 | 16,65 | 16,45 | 16,55 | 0,61% | - |
| 06.05.2025 | 16,50 | 16,60 | 16,35 | 16,45 | -0,90% | - |
| 05.05.2025 | 16,45 | 16,60 | 16,35 | 16,60 | 0,30% | - |
| 02.05.2025 | 16,45 | 16,65 | 16,35 | 16,55 | 0,30% | - |
| 30.04.2025 | 16,25 | 16,55 | 16,15 | 16,50 | 1,23% | - |
| 29.04.2025 | 16,15 | 16,50 | 16,05 | 16,30 | 0,62% | - |
| 28.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 10,00 |
| 25.04.2025 | 16,25 | 16,25 | 15,85 | 16,10 | -0,31% | - |
| 24.04.2025 | 16,15 | 16,25 | 16,05 | 16,15 | -0,62% | - |
| 23.04.2025 | 16,45 | 16,55 | 16,10 | 16,25 | 0,31% | - |
| 22.04.2025 | 15,85 | 16,20 | 15,85 | 16,20 | 0,62% | - |
| 17.04.2025 | 16,05 | 16,20 | 15,65 | 16,10 | 1,26% | - |
| 16.04.2025 | 15,85 | 16,10 | 15,75 | 15,90 | -0,93% | - |
| 15.04.2025 | 15,85 | 16,20 | 15,75 | 16,05 | 1,26% | - |
| 14.04.2025 | 15,45 | 15,85 | 15,45 | 15,85 | 4,97% | - |
| 11.04.2025 | 15,40 | 15,40 | 15,10 | 15,10 | -3,21% | 240,00 |
| 10.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 6,00 |
| 09.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 35,00 |
| 08.04.2025 | 16,20 | 16,55 | 15,45 | 15,70 | 0,64% | - |
| 07.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | 86,00 |
| 04.04.2025 | 16,25 | 16,40 | 15,70 | 16,20 | 0,00% | - |
| 03.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | 6,00 |
| 02.04.2025 | 16,65 | 16,75 | 16,45 | 16,70 | 0,60% | - |
| 01.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,90% | 103,00 |
| 31.03.2025 | 16,70 | 16,85 | 16,55 | 16,75 | -0,30% | - |
| 28.03.2025 | 16,65 | 16,95 | 16,45 | 16,80 | 1,51% | - |
| 27.03.2025 | 16,20 | 16,60 | 16,00 | 16,55 | 2,16% | - |
| 26.03.2025 | 16,15 | 16,40 | 15,95 | 16,20 | 0,62% | - |
| 25.03.2025 | 16,05 | 16,25 | 15,95 | 16,10 | 0,63% | - |
| 24.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 304,00 |
| 21.03.2025 | 15,80 | 16,10 | 15,70 | 16,00 | 0,95% | - |
| 20.03.2025 | 15,90 | 16,00 | 15,70 | 15,85 | -0,31% | - |
| 19.03.2025 | 15,85 | 15,95 | 15,75 | 15,90 | 0,63% | - |
| 18.03.2025 | 16,00 | 16,30 | 15,80 | 15,80 | -1,56% | - |
| 17.03.2025 | 15,95 | 16,35 | 15,85 | 16,05 | 0,31% | - |
| 14.03.2025 | 16,10 | 16,10 | 15,90 | 16,00 | 0,00% | - |
| 13.03.2025 | 15,95 | 16,15 | 15,70 | 16,00 | 0,00% | - |
| 12.03.2025 | 16,30 | 16,40 | 15,95 | 16,00 | -0,62% | - |
| 11.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | 40,00 |
| 10.03.2025 | 16,25 | 16,30 | 16,05 | 16,15 | -0,31% | - |
| 07.03.2025 | 16,25 | 16,45 | 16,10 | 16,20 | -0,61% | - |
| 06.03.2025 | 16,35 | 16,35 | 16,05 | 16,30 | 0,62% | - |
| 05.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,11% | 1.250,00 |
| 04.03.2025 | 16,95 | 17,30 | 16,55 | 16,55 | -2,36% | - |
| 03.03.2025 | 17,25 | 17,25 | 16,70 | 16,95 | -1,45% | - |
| 28.02.2025 | 16,85 | 17,25 | 16,75 | 17,20 | 2,08% | - |
| 27.02.2025 | 17,15 | 17,85 | 16,85 | 16,85 | -0,30% | - |
| 26.02.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -1,46% | 93,00 |
| 25.02.2025 | 17,25 | 17,40 | 17,00 | 17,15 | -0,58% | - |
| 24.02.2025 | 17,30 | 17,50 | 17,25 | 17,25 | 0,29% | - |
| 21.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 30,00 |
| 20.02.2025 | 17,25 | 17,35 | 17,05 | 17,20 | -0,86% | - |
| 19.02.2025 | 17,25 | 17,45 | 17,15 | 17,35 | 0,58% | - |
| 18.02.2025 | 17,35 | 17,35 | 17,20 | 17,25 | -0,86% | - |
| 17.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,87% | 60,00 |
| 14.02.2025 | 17,45 | 17,55 | 17,25 | 17,25 | -1,15% | - |
| 13.02.2025 | 17,25 | 17,55 | 17,25 | 17,45 | 0,87% | - |
| 12.02.2025 | 17,45 | 17,45 | 17,25 | 17,30 | -0,57% | - |
| 11.02.2025 | 17,60 | 17,65 | 17,35 | 17,40 | -1,69% | - |
| 10.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 21,00 |
| 07.02.2025 | 17,60 | 17,85 | 17,50 | 17,80 | 1,71% | - |
| 06.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 204,00 |
| 05.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | 60,00 |
| 04.02.2025 | 17,85 | 17,85 | 17,45 | 17,65 | -1,40% | - |
| 03.02.2025 | 17,95 | 18,05 | 17,75 | 17,90 | -0,28% | - |
| 31.01.2025 | 18,20 | 18,30 | 17,85 | 17,95 | -1,10% | - |
| 30.01.2025 | 18,15 | 18,25 | 18,05 | 18,15 | -0,27% | - |
| 29.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,83% | 35,00 |
| 28.01.2025 | 18,10 | 18,25 | 17,95 | 18,05 | 0,00% | - |
| 27.01.2025 | 17,75 | 18,45 | 17,60 | 18,05 | 1,40% | - |
| 24.01.2025 | 17,75 | 17,85 | 17,55 | 17,80 | 0,00% | - |
| 23.01.2025 | 17,80 | 17,85 | 17,50 | 17,80 | -0,28% | - |
| 22.01.2025 | 18,00 | 18,05 | 17,80 | 17,85 | -1,38% | - |
| 21.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | 175,00 |
| 20.01.2025 | 18,05 | 18,05 | 17,90 | 17,90 | -1,10% | - |
| 17.01.2025 | 17,95 | 18,15 | 17,95 | 18,10 | 3,43% | - |
| 16.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 258,00 |
| 15.01.2025 | 17,20 | 17,65 | 17,15 | 17,60 | 3,53% | - |
| 14.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,87% | 3.000,00 |
| 13.01.2025 | 16,90 | 17,20 | 16,85 | 17,15 | 1,78% | - |
| 10.01.2025 | 16,80 | 16,90 | 16,60 | 16,85 | 0,30% | - |
| 09.01.2025 | 16,75 | 16,85 | 16,75 | 16,80 | 0,60% | - |
| 08.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 50,00 |
| 07.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,90% | 50,00 |
| 06.01.2025 | 16,95 | 17,05 | 16,70 | 16,75 | -1,47% | - |
| 03.01.2025 | 16,95 | 17,25 | 16,95 | 17,00 | 2,41% | - |
| 02.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | 200,00 |
| 30.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 1,00 |
| 27.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 54,00 |
| 23.12.2024 | 17,15 | 17,35 | 17,05 | 17,10 | -0,29% | - |
| 20.12.2024 | 17,25 | 17,45 | 17,00 | 17,15 | -0,87% | - |
| 19.12.2024 | 17,25 | 17,55 | 17,20 | 17,30 | 0,00% | - |
| 18.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,42% | 42,00 |