18,000€
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 18,10 | 18,20 | 17,95 | 18,05 | 0,28% | - |
| 12.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,28% | 10,00 |
| 11.08.2026 | 17,90 | 18,10 | 17,85 | 17,95 | 0,28% | - |
| 10.08.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 2,00 |
| 07.08.2026 | 18,00 | 18,00 | 17,90 | 17,90 | 1,70% | 330,00 |
| 06.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | 50,00 |
| 05.08.2026 | 18,00 | 18,00 | 17,80 | 17,90 | -1,10% | 1.600,00 |
| 04.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,84% | 277,00 |
| 03.08.2026 | 18,25 | 18,45 | 17,90 | 17,95 | -0,28% | - |
| 31.07.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -4,26% | 64,00 |
| 30.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | 50,00 |
| 29.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | 104,00 |
| 28.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 105,00 |
| 27.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 84,00 |
| 23.07.2026 | 18,70 | 18,70 | 18,65 | 18,70 | -0,27% | - |
| 22.07.2026 | 18,85 | 19,10 | 18,65 | 18,75 | -1,32% | - |
| 21.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | 100,00 |
| 20.07.2026 | 19,00 | 19,10 | 18,65 | 18,75 | -2,85% | - |
| 17.07.2026 | 19,35 | 19,35 | 19,30 | 19,30 | 1,58% | - |
| 16.07.2026 | 19,05 | 19,20 | 19,00 | 19,00 | -1,81% | - |
| 14.07.2026 | 19,45 | 19,50 | 19,35 | 19,35 | -2,27% | - |
| 13.07.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 1,54% | 161,00 |
| 10.07.2026 | 19,45 | 19,50 | 19,20 | 19,50 | 1,56% | - |
| 08.07.2026 | 19,45 | 19,45 | 19,20 | 19,20 | -1,03% | - |
| 07.07.2026 | 19,10 | 19,55 | 19,00 | 19,40 | -0,51% | - |
| 06.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | 52,00 |
| 02.07.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -4,50% | 151,00 |
| 30.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | 90,00 |
| 29.06.2026 | 21,40 | 21,40 | 20,80 | 20,80 | 0,97% | 380,00 |
| 26.06.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,49% | 7,00 |
| 25.06.2026 | 20,60 | 21,10 | 20,50 | 20,50 | -0,97% | - |
| 24.06.2026 | 20,80 | 20,80 | 20,50 | 20,70 | 1,47% | - |
| 23.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | 46,00 |
| 22.06.2026 | 19,40 | 19,90 | 19,40 | 19,90 | 1,53% | 254,00 |
| 19.06.2026 | 19,55 | 19,60 | 19,50 | 19,60 | -1,01% | - |
| 18.06.2026 | 19,70 | 19,85 | 19,70 | 19,80 | 2,33% | - |
| 17.06.2026 | 19,50 | 19,70 | 19,30 | 19,35 | -0,51% | - |
| 16.06.2026 | 19,35 | 19,45 | 19,10 | 19,45 | -0,51% | - |
| 15.06.2026 | 19,75 | 19,85 | 19,35 | 19,55 | 0,26% | - |
| 12.06.2026 | 19,45 | 19,50 | 19,40 | 19,50 | -3,47% | - |
| 11.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,86% | 149,00 |
| 10.06.2026 | 19,45 | 19,50 | 19,45 | 19,45 | -1,77% | - |
| 09.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | 50,00 |
| 08.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | 100,00 |
| 05.06.2026 | 19,05 | 19,80 | 18,85 | 19,50 | 4,28% | - |
| 04.06.2026 | 18,70 | 18,80 | 18,45 | 18,70 | 1,08% | - |
| 02.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | 100,00 |
| 01.06.2026 | 18,40 | 18,50 | 18,30 | 18,40 | -3,16% | - |
| 28.05.2026 | 18,90 | 19,00 | 18,60 | 19,00 | -2,56% | 1.447,00 |
| 27.05.2026 | 19,50 | 19,70 | 19,45 | 19,50 | -1,02% | - |
| 26.05.2026 | 19,45 | 19,75 | 19,25 | 19,70 | 2,07% | - |
| 25.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 4,00 |
| 22.05.2026 | 19,20 | 19,20 | 19,10 | 19,20 | 0,79% | - |
| 21.05.2026 | 19,10 | 19,20 | 18,95 | 19,05 | -1,30% | - |
| 20.05.2026 | 18,75 | 19,30 | 18,70 | 19,30 | 4,89% | - |
| 19.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | 24,00 |
| 18.05.2026 | 18,30 | 19,10 | 18,30 | 19,10 | -2,55% | 619,00 |
| 15.05.2026 | 19,60 | 19,60 | 19,50 | 19,60 | 0,26% | - |
| 14.05.2026 | 19,80 | 20,00 | 19,45 | 19,55 | 0,77% | - |
| 13.05.2026 | 19,40 | 19,40 | 19,35 | 19,40 | -1,02% | - |
| 12.05.2026 | 19,40 | 19,60 | 19,40 | 19,60 | 1,03% | 16,00 |
| 11.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 80,00 |
| 08.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 1,00 |
| 07.05.2026 | 19,20 | 20,30 | 18,90 | 19,40 | 2,11% | - |
| 06.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | 400,00 |
| 05.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 1,00 |
| 04.05.2026 | 19,50 | 19,90 | 19,50 | 19,90 | 1,53% | 64,00 |
| 30.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | 28,00 |
| 29.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 49,00 |
| 28.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 111,00 |
| 27.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 100,00 |
| 24.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 5,00 |
| 23.04.2026 | 20,05 | 20,05 | 19,85 | 20,00 | 0,00% | - |
| 22.04.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 850,00 |
| 21.04.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 400,00 |
| 20.04.2026 | 20,40 | 20,60 | 20,40 | 20,40 | 0,99% | 44,00 |
| 17.04.2026 | 20,20 | 20,60 | 20,20 | 20,20 | 0,75% | 1.010,00 |
| 16.04.2026 | 20,30 | 20,60 | 19,75 | 20,05 | -1,72% | - |
| 15.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 15,00 |
| 14.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 1,00 |
| 13.04.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 350,00 |
| 10.04.2026 | 20,80 | 20,80 | 20,20 | 20,20 | -1,94% | 1.052,00 |
| 09.04.2026 | 20,20 | 20,70 | 20,05 | 20,60 | 0,98% | - |
| 08.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,77% | 3,00 |
| 07.04.2026 | 19,85 | 20,00 | 19,60 | 19,85 | 0,25% | - |
| 02.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 1,00 |
| 01.04.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 39,00 |
| 31.03.2026 | 20,40 | 20,40 | 20,00 | 20,00 | 0,50% | 160,00 |
| 30.03.2026 | 19,75 | 20,10 | 19,60 | 19,90 | 0,00% | - |
| 27.03.2026 | 19,70 | 20,05 | 19,50 | 19,90 | 0,76% | - |
| 26.03.2026 | 19,40 | 19,75 | 19,40 | 19,75 | 3,40% | - |
| 25.03.2026 | 19,10 | 19,10 | 19,00 | 19,10 | 1,33% | - |
| 24.03.2026 | 18,90 | 18,90 | 18,80 | 18,85 | 0,80% | - |
| 23.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 100,00 |
| 20.03.2026 | 19,05 | 19,40 | 19,00 | 19,00 | -0,78% | - |
| 19.03.2026 | 19,00 | 19,40 | 18,90 | 19,15 | -0,78% | - |
| 18.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 100,00 |
| 17.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 1,00 |
| 16.03.2026 | 19,00 | 19,60 | 19,00 | 19,60 | 2,62% | 17,00 |
| 13.03.2026 | 19,10 | 19,15 | 19,05 | 19,10 | 0,26% | - |