15,800€
1,28%
Echtzeit-Aktienkurs Indivior PLC
Bid:
Ask:
Aktienkurse zur Indivior PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,70 | 16,15 | 15,70 | 15,90 | 0,63% | - |
| 16.05.2024 | 16,30 | 16,45 | 15,70 | 15,80 | -3,66% | - |
| 15.05.2024 | 16,50 | 16,70 | 16,30 | 16,40 | -0,30% | - |
| 14.05.2024 | 16,75 | 17,00 | 16,45 | 16,45 | -2,37% | - |
| 13.05.2024 | 16,95 | 16,95 | 16,35 | 16,85 | -0,30% | - |
| 10.05.2024 | 16,70 | 16,90 | 16,60 | 16,90 | 0,60% | - |
| 09.05.2024 | 16,90 | 17,05 | 16,65 | 16,80 | 0,00% | - |
| 08.05.2024 | 16,75 | 16,90 | 16,25 | 16,80 | 0,00% | - |
| 07.05.2024 | 16,70 | 17,10 | 16,70 | 16,80 | -1,47% | - |
| 06.05.2024 | 17,05 | 17,10 | 17,00 | 17,05 | -0,29% | - |
| 03.05.2024 | 16,50 | 17,50 | 16,50 | 17,10 | 1,18% | - |
| 02.05.2024 | 16,50 | 17,05 | 16,50 | 16,90 | -1,17% | - |
| 30.04.2024 | 16,85 | 17,30 | 16,75 | 17,10 | 1,48% | - |
| 29.04.2024 | 16,20 | 17,10 | 16,20 | 16,85 | 1,51% | - |
| 26.04.2024 | 16,50 | 16,70 | 16,00 | 16,60 | 0,61% | - |
| 25.04.2024 | 17,70 | 18,00 | 16,05 | 16,50 | -6,78% | - |
| 24.04.2024 | 17,30 | 18,00 | 17,30 | 17,70 | 1,14% | - |
| 23.04.2024 | 17,10 | 17,70 | 17,10 | 17,50 | 0,00% | - |
| 22.04.2024 | 17,30 | 17,90 | 17,20 | 17,50 | -1,13% | - |
| 19.04.2024 | 18,05 | 18,05 | 17,40 | 17,70 | -0,56% | - |
| 18.04.2024 | 18,00 | 18,40 | 17,75 | 17,80 | -1,66% | - |
| 17.04.2024 | 18,20 | 18,50 | 17,95 | 18,10 | -0,82% | - |
| 16.04.2024 | 18,25 | 18,35 | 18,05 | 18,25 | -0,82% | - |
| 15.04.2024 | 18,25 | 18,75 | 18,00 | 18,40 | 1,10% | - |
| 12.04.2024 | 18,70 | 19,50 | 18,00 | 18,20 | -3,70% | - |
| 11.04.2024 | 19,15 | 19,45 | 18,90 | 18,90 | -1,56% | - |
| 10.04.2024 | 18,80 | 19,70 | 18,80 | 19,20 | -0,52% | - |
| 09.04.2024 | 19,65 | 20,00 | 19,10 | 19,30 | -2,03% | - |
| 08.04.2024 | 19,80 | 20,15 | 19,70 | 19,70 | -1,50% | - |
| 05.04.2024 | 20,00 | 20,40 | 19,65 | 20,00 | 0,00% | - |
| 04.04.2024 | 20,15 | 20,50 | 19,95 | 20,00 | -0,74% | - |
| 03.04.2024 | 19,45 | 20,30 | 19,25 | 20,15 | 3,33% | - |
| 02.04.2024 | 19,90 | 20,25 | 19,40 | 19,50 | -2,38% | - |
| 28.03.2024 | 19,91 | 20,32 | 19,88 | 19,98 | 0,71% | - |
| 27.03.2024 | 19,30 | 20,05 | 19,30 | 19,84 | 2,72% | - |
| 26.03.2024 | 19,38 | 19,56 | 19,08 | 19,31 | 0,73% | - |
| 25.03.2024 | 19,35 | 19,54 | 19,07 | 19,17 | -0,52% | 100,00 |
| 22.03.2024 | 19,31 | 19,48 | 18,95 | 19,27 | -0,36% | - |
| 21.03.2024 | 19,07 | 19,70 | 18,92 | 19,34 | 1,84% | - |
| 20.03.2024 | 19,38 | 19,71 | 18,96 | 18,99 | -2,16% | - |
| 19.03.2024 | 19,08 | 19,60 | 18,82 | 19,41 | 1,68% | - |
| 18.03.2024 | 19,04 | 19,60 | 18,90 | 19,09 | 0,32% | - |
| 15.03.2024 | 18,98 | 19,61 | 18,93 | 19,03 | -0,83% | - |
| 14.03.2024 | 19,23 | 19,40 | 18,94 | 19,19 | -0,26% | - |
| 13.03.2024 | 19,75 | 20,20 | 19,10 | 19,24 | -2,63% | - |
| 12.03.2024 | 19,52 | 20,14 | 19,36 | 19,76 | 1,75% | - |
| 11.03.2024 | 19,73 | 19,88 | 18,98 | 19,42 | -1,62% | - |
| 08.03.2024 | 20,26 | 20,52 | 19,44 | 19,74 | -1,10% | - |
| 07.03.2024 | 20,18 | 20,43 | 19,84 | 19,96 | -1,43% | - |
| 06.03.2024 | 20,04 | 20,38 | 19,69 | 20,25 | 1,15% | - |
| 05.03.2024 | 20,20 | 20,93 | 19,92 | 20,02 | -1,06% | - |
| 04.03.2024 | 20,68 | 20,90 | 19,19 | 20,24 | -1,89% | - |
| 01.03.2024 | 20,10 | 20,83 | 19,76 | 20,63 | 1,73% | - |
| 29.02.2024 | 20,08 | 20,60 | 20,07 | 20,28 | 1,40% | - |
| 28.02.2024 | 20,25 | 20,60 | 19,58 | 20,00 | -1,38% | - |
| 27.02.2024 | 19,97 | 20,38 | 19,40 | 20,28 | 1,30% | - |
| 26.02.2024 | 20,05 | 20,40 | 19,47 | 20,02 | 1,29% | - |
| 23.02.2024 | 19,73 | 20,22 | 18,77 | 19,76 | 0,89% | 160,00 |
| 22.02.2024 | 15,90 | 19,85 | 15,88 | 19,59 | 23,88% | - |
| 21.02.2024 | 15,51 | 15,93 | 15,20 | 15,81 | 1,48% | - |
| 20.02.2024 | 15,84 | 16,15 | 15,55 | 15,58 | -1,70% | - |
| 19.02.2024 | 16,42 | 16,73 | 15,74 | 15,85 | -4,35% | - |
| 16.02.2024 | 16,84 | 17,00 | 16,52 | 16,57 | -1,19% | - |
| 15.02.2024 | 16,75 | 16,97 | 16,65 | 16,77 | -0,42% | - |
| 14.02.2024 | 16,48 | 16,85 | 16,43 | 16,84 | 2,25% | - |
| 13.02.2024 | 16,35 | 16,86 | 16,33 | 16,47 | 0,80% | - |
| 12.02.2024 | 16,32 | 16,66 | 16,21 | 16,34 | -1,15% | 210,00 |
| 09.02.2024 | 16,02 | 16,65 | 16,02 | 16,53 | 2,54% | - |
| 08.02.2024 | 16,04 | 16,35 | 15,98 | 16,12 | -0,37% | - |
| 07.02.2024 | 16,24 | 16,49 | 16,09 | 16,18 | -0,55% | - |
| 06.02.2024 | 15,94 | 16,46 | 15,94 | 16,27 | 2,39% | - |
| 05.02.2024 | 16,00 | 16,45 | 15,88 | 15,89 | -0,50% | - |
| 02.02.2024 | 15,88 | 16,56 | 15,87 | 15,97 | 0,95% | - |
| 01.02.2024 | 16,30 | 16,46 | 15,76 | 15,82 | -3,12% | - |
| 31.01.2024 | 15,88 | 16,49 | 15,88 | 16,33 | 2,83% | - |
| 30.01.2024 | 15,88 | 16,51 | 15,85 | 15,88 | -0,25% | - |
| 29.01.2024 | 16,23 | 16,37 | 15,88 | 15,92 | -1,97% | 256,00 |
| 26.01.2024 | 16,56 | 16,65 | 16,14 | 16,24 | -1,16% | - |
| 25.01.2024 | 16,42 | 16,72 | 16,30 | 16,43 | 0,00% | - |
| 24.01.2024 | 15,81 | 16,49 | 15,76 | 16,43 | 4,52% | - |
| 23.01.2024 | 14,94 | 16,05 | 14,94 | 15,72 | 4,73% | - |
| 22.01.2024 | 14,45 | 15,06 | 14,44 | 15,01 | 4,31% | - |
| 19.01.2024 | 14,14 | 14,50 | 14,14 | 14,39 | 0,84% | - |
| 18.01.2024 | 14,44 | 14,52 | 14,10 | 14,27 | -1,11% | - |
| 17.01.2024 | 14,25 | 14,59 | 14,22 | 14,43 | 0,49% | - |
| 16.01.2024 | 14,05 | 14,47 | 13,74 | 14,36 | 0,91% | - |
| 15.01.2024 | 14,37 | 14,51 | 14,17 | 14,23 | -1,52% | 1.680,00 |
| 12.01.2024 | 14,18 | 14,50 | 14,15 | 14,45 | 1,33% | - |
| 11.01.2024 | 14,18 | 14,50 | 14,08 | 14,26 | 1,06% | - |
| 10.01.2024 | 13,98 | 14,17 | 13,81 | 14,11 | 1,80% | 588,00 |
| 09.01.2024 | 13,99 | 14,25 | 13,86 | 13,86 | -1,84% | - |
| 08.01.2024 | 13,79 | 14,12 | 13,52 | 14,12 | 1,44% | - |
| 05.01.2024 | 13,82 | 14,23 | 13,71 | 13,92 | 1,09% | - |
| 04.01.2024 | 14,04 | 14,26 | 13,77 | 13,77 | -1,85% | - |
| 03.01.2024 | 13,97 | 14,37 | 13,85 | 14,03 | 0,36% | - |
| 02.01.2024 | 13,87 | 14,12 | 13,79 | 13,98 | 1,82% | - |
| 29.12.2023 | 13,76 | 13,90 | 13,54 | 13,73 | 0,15% | - |
| 28.12.2023 | 13,68 | 13,97 | 13,49 | 13,71 | -0,72% | - |
| 27.12.2023 | 13,71 | 13,88 | 13,62 | 13,81 | 0,66% | - |
| 22.12.2023 | 13,52 | 13,79 | 13,51 | 13,72 | 3,47% | - |