15,179$
-1,24%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,53 | 15,63 | 15,13 | 15,20 | -1,11% | 428.631,00 |
| 02.05.2024 | 15,24 | 15,37 | 15,09 | 15,37 | 0,92% | 403.984,00 |
| 01.05.2024 | 15,18 | 15,34 | 15,01 | 15,23 | 0,79% | 492.419,00 |
| 30.04.2024 | 15,53 | 15,53 | 14,95 | 15,11 | -2,77% | 925.254,00 |
| 29.04.2024 | 15,23 | 15,60 | 15,12 | 15,54 | 1,83% | 593.643,00 |
| 26.04.2024 | 15,01 | 15,29 | 14,98 | 15,26 | 1,80% | 415.799,00 |
| 25.04.2024 | 15,08 | 15,09 | 14,90 | 14,99 | -1,12% | 662.206,00 |
| 24.04.2024 | 15,18 | 15,30 | 15,04 | 15,16 | 0,00% | 529.721,00 |
| 23.04.2024 | 14,95 | 15,35 | 14,89 | 15,16 | 1,54% | 1.492.750,00 |
| 22.04.2024 | 14,98 | 15,16 | 14,83 | 14,93 | -0,13% | 777.050,00 |
| 19.04.2024 | 14,69 | 15,02 | 14,69 | 14,95 | 1,70% | 635.953,00 |
| 18.04.2024 | 14,49 | 14,71 | 14,44 | 14,70 | 1,59% | 636.366,00 |
| 17.04.2024 | 14,48 | 14,63 | 14,35 | 14,47 | 0,03% | 520.564,00 |
| 16.04.2024 | 14,40 | 14,55 | 14,33 | 14,47 | 0,45% | 499.195,00 |
| 15.04.2024 | 14,58 | 14,73 | 14,36 | 14,40 | -1,57% | 552.445,00 |
| 12.04.2024 | 14,68 | 14,68 | 14,49 | 14,63 | -0,41% | 456.046,00 |
| 11.04.2024 | 14,66 | 14,74 | 14,53 | 14,69 | 0,69% | 343.308,00 |
| 10.04.2024 | 14,51 | 14,71 | 14,46 | 14,59 | -0,82% | 641.740,00 |
| 09.04.2024 | 14,76 | 14,88 | 14,68 | 14,71 | -0,13% | 331.397,00 |
| 08.04.2024 | 14,69 | 14,79 | 14,59 | 14,73 | 0,48% | 444.875,00 |
| 05.04.2024 | 14,62 | 14,74 | 14,51 | 14,66 | 0,03% | 873.376,00 |
| 04.04.2024 | 14,93 | 15,03 | 14,57 | 14,66 | -1,05% | 523.208,00 |
| 03.04.2024 | 14,74 | 14,82 | 14,33 | 14,81 | 0,20% | 1.238.034,00 |
| 02.04.2024 | 15,16 | 15,25 | 14,76 | 14,78 | -2,83% | 721.819,00 |
| 01.04.2024 | 15,30 | 15,30 | 15,01 | 15,21 | -0,20% | 523.858,00 |
| 28.03.2024 | 15,23 | 15,39 | 15,13 | 15,24 | -0,33% | 490.248,00 |
| 27.03.2024 | 15,10 | 15,38 | 15,05 | 15,29 | 2,07% | 370.303,00 |
| 26.03.2024 | 15,15 | 15,25 | 14,97 | 14,98 | -0,73% | 527.022,00 |
| 25.03.2024 | 15,13 | 15,28 | 15,07 | 15,09 | 0,00% | 386.590,00 |
| 22.03.2024 | 15,06 | 15,11 | 15,00 | 15,09 | 0,67% | 888.906,00 |
| 21.03.2024 | 14,86 | 15,15 | 14,82 | 14,99 | 1,35% | 683.867,00 |
| 20.03.2024 | 14,58 | 14,81 | 14,48 | 14,79 | 1,09% | 369.948,00 |
| 19.03.2024 | 14,61 | 14,76 | 14,55 | 14,63 | 0,48% | 483.114,00 |
| 18.03.2024 | 14,83 | 14,99 | 14,55 | 14,56 | -2,02% | 1.015.918,00 |
| 15.03.2024 | 14,64 | 14,89 | 14,63 | 14,86 | 0,95% | 2.777.899,00 |
| 14.03.2024 | 14,71 | 14,84 | 14,65 | 14,72 | -0,20% | 905.788,00 |
| 13.03.2024 | 14,78 | 14,89 | 14,69 | 14,75 | -0,47% | 654.287,00 |
| 12.03.2024 | 14,73 | 14,88 | 14,62 | 14,82 | 0,20% | 694.042,00 |
| 11.03.2024 | 14,73 | 14,94 | 14,63 | 14,79 | -0,34% | 613.003,00 |
| 08.03.2024 | 15,12 | 15,34 | 14,80 | 14,84 | -1,59% | 990.657,00 |
| 07.03.2024 | 15,21 | 15,31 | 15,03 | 15,08 | -0,66% | 1.349.705,00 |
| 06.03.2024 | 14,99 | 15,33 | 14,97 | 15,18 | 2,05% | 659.115,00 |
| 05.03.2024 | 15,21 | 15,26 | 14,72 | 14,88 | -2,52% | 953.920,00 |
| 04.03.2024 | 15,19 | 15,45 | 14,97 | 15,26 | 0,13% | 1.015.160,00 |
| 01.03.2024 | 16,66 | 16,66 | 15,16 | 15,24 | -0,20% | 1.475.322,00 |
| 29.02.2024 | 15,51 | 15,51 | 15,10 | 15,27 | -0,59% | 597.000,00 |
| 28.02.2024 | 15,31 | 15,61 | 15,22 | 15,36 | 0,07% | 515.844,00 |
| 27.02.2024 | 15,55 | 15,55 | 15,31 | 15,35 | -1,10% | 1.311.881,00 |
| 26.02.2024 | 15,45 | 15,66 | 15,27 | 15,52 | 0,26% | 1.428.079,00 |
| 23.02.2024 | 15,57 | 15,64 | 15,35 | 15,48 | 0,03% | 759.278,00 |
| 22.02.2024 | 15,58 | 15,63 | 15,36 | 15,48 | -1,12% | 822.327,00 |
| 21.02.2024 | 15,72 | 15,80 | 15,51 | 15,65 | -1,01% | 720.392,00 |
| 20.02.2024 | 15,80 | 15,98 | 15,75 | 15,81 | -0,32% | 391.579,00 |
| 16.02.2024 | 15,94 | 15,97 | 15,78 | 15,86 | -0,88% | 472.647,00 |
| 15.02.2024 | 15,71 | 16,15 | 15,71 | 16,00 | 1,39% | 619.783,00 |
| 14.02.2024 | 15,58 | 15,87 | 15,47 | 15,78 | 1,94% | 552.518,00 |
| 13.02.2024 | 15,53 | 15,64 | 15,36 | 15,48 | -1,46% | 540.977,00 |
| 12.02.2024 | 15,65 | 15,79 | 15,39 | 15,71 | 0,13% | 587.729,00 |
| 09.02.2024 | 15,59 | 15,70 | 15,44 | 15,69 | 0,61% | 463.892,00 |
| 08.02.2024 | 15,49 | 15,64 | 15,37 | 15,60 | 0,42% | 396.670,00 |
| 07.02.2024 | 15,81 | 15,81 | 15,48 | 15,53 | -2,20% | 463.496,00 |
| 06.02.2024 | 15,85 | 16,05 | 15,81 | 15,88 | 0,32% | 371.418,00 |
| 05.02.2024 | 15,85 | 15,97 | 15,65 | 15,83 | -0,44% | 573.714,00 |
| 02.02.2024 | 16,20 | 16,28 | 15,88 | 15,90 | -2,39% | 637.108,00 |
| 01.02.2024 | 16,25 | 16,53 | 16,13 | 16,29 | 0,56% | 500.117,00 |
| 31.01.2024 | 16,54 | 16,58 | 16,13 | 16,20 | -1,64% | 527.300,00 |
| 30.01.2024 | 16,68 | 16,72 | 16,44 | 16,47 | -1,67% | 254.912,00 |
| 29.01.2024 | 16,38 | 16,76 | 16,35 | 16,75 | 1,82% | 597.316,00 |
| 26.01.2024 | 16,67 | 16,72 | 16,43 | 16,45 | -0,42% | 239.053,00 |
| 25.01.2024 | 16,44 | 16,55 | 16,31 | 16,52 | 1,10% | 750.142,00 |
| 24.01.2024 | 16,74 | 16,74 | 16,31 | 16,34 | -1,98% | 392.751,00 |
| 23.01.2024 | 16,83 | 16,84 | 16,57 | 16,67 | -0,60% | 368.091,00 |
| 22.01.2024 | 16,36 | 16,79 | 16,30 | 16,77 | 3,14% | 446.826,00 |
| 19.01.2024 | 16,11 | 16,26 | 15,93 | 16,26 | 1,31% | 389.289,00 |
| 18.01.2024 | 16,16 | 16,17 | 16,01 | 16,05 | -0,37% | 316.437,00 |
| 17.01.2024 | 16,26 | 16,32 | 16,04 | 16,11 | -1,89% | 951.934,00 |
| 16.01.2024 | 16,28 | 16,44 | 16,07 | 16,42 | 0,31% | 900.163,00 |
| 12.01.2024 | 16,54 | 16,54 | 16,28 | 16,37 | -0,21% | 297.541,00 |
| 11.01.2024 | 16,53 | 16,56 | 15,36 | 16,41 | -1,41% | 570.238,00 |
| 10.01.2024 | 16,44 | 16,68 | 16,25 | 16,64 | 1,16% | 448.295,00 |
| 09.01.2024 | 16,44 | 16,54 | 16,32 | 16,45 | -0,18% | 623.012,00 |
| 08.01.2024 | 16,53 | 16,59 | 16,23 | 16,48 | -0,60% | 737.500,00 |
| 05.01.2024 | 16,78 | 16,80 | 16,57 | 16,58 | -1,25% | 788.775,00 |
| 04.01.2024 | 16,56 | 16,87 | 16,45 | 16,79 | 2,13% | 1.198.385,00 |
| 03.01.2024 | 16,41 | 16,54 | 16,30 | 16,44 | 0,43% | 638.364,00 |
| 02.01.2024 | 15,94 | 16,45 | 15,79 | 16,37 | 2,06% | 464.290,00 |
| 29.12.2023 | 16,16 | 16,21 | 16,00 | 16,04 | -1,05% | 363.249,00 |
| 28.12.2023 | 16,21 | 16,36 | 16,15 | 16,21 | -0,43% | 352.189,00 |
| 27.12.2023 | 16,27 | 16,39 | 16,19 | 16,28 | 0,06% | 344.227,00 |
| 26.12.2023 | 16,22 | 16,36 | 16,17 | 16,27 | 0,31% | 363.489,00 |
| 22.12.2023 | 16,26 | 16,44 | 16,18 | 16,22 | 0,06% | 452.853,00 |
| 21.12.2023 | 16,02 | 16,23 | 15,95 | 16,21 | 1,50% | 760.465,00 |
| 20.12.2023 | 15,99 | 16,11 | 15,89 | 15,97 | 0,25% | 625.496,00 |
| 19.12.2023 | 15,75 | 15,98 | 15,71 | 15,93 | 1,72% | 627.599,00 |
| 18.12.2023 | 15,53 | 15,69 | 15,25 | 15,66 | 1,10% | 615.833,00 |
| 15.12.2023 | 15,38 | 15,63 | 15,19 | 15,49 | 0,72% | 5.591.273,00 |
| 14.12.2023 | 15,84 | 15,86 | 15,03 | 15,38 | -2,16% | 1.369.722,00 |
| 13.12.2023 | 15,55 | 15,80 | 15,41 | 15,72 | 0,77% | 1.150.030,00 |
| 12.12.2023 | 15,31 | 15,75 | 15,22 | 15,60 | 2,03% | 729.843,00 |
| 11.12.2023 | 15,14 | 15,32 | 14,93 | 15,29 | 1,12% | 895.151,00 |