14,750€
-0,34%
Echtzeit-Aktienkurs Innoviva Inc.
Bid:
Ask:
Aktienkurse zur Innoviva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,90 | 14,90 | 14,70 | 14,70 | -0,68% | 146,00 |
| 16.05.2024 | 14,55 | 14,80 | 14,50 | 14,80 | 0,68% | - |
| 15.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | 50,00 |
| 14.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 434,00 |
| 13.05.2024 | 14,50 | 15,15 | 14,45 | 15,00 | 3,45% | - |
| 10.05.2024 | 14,25 | 14,70 | 14,20 | 14,50 | 2,11% | - |
| 09.05.2024 | 14,45 | 14,55 | 14,10 | 14,20 | -1,73% | - |
| 08.05.2024 | 14,45 | 14,50 | 14,30 | 14,45 | 0,35% | - |
| 07.05.2024 | 14,35 | 14,60 | 14,35 | 14,40 | 0,70% | - |
| 06.05.2024 | 14,15 | 14,40 | 14,00 | 14,30 | 1,42% | - |
| 03.05.2024 | 14,40 | 14,50 | 14,10 | 14,10 | -1,40% | - |
| 02.05.2024 | 14,20 | 14,30 | 14,10 | 14,30 | -0,69% | - |
| 30.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 50,00 |
| 29.04.2024 | 14,25 | 14,50 | 14,10 | 14,50 | 1,75% | - |
| 26.04.2024 | 14,00 | 14,30 | 13,95 | 14,25 | 2,15% | - |
| 25.04.2024 | 14,15 | 14,15 | 13,90 | 13,95 | -1,76% | - |
| 24.04.2024 | 14,20 | 14,35 | 14,05 | 14,20 | -0,70% | - |
| 23.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 3,25% | 72,00 |
| 22.04.2024 | 14,05 | 14,25 | 13,85 | 13,85 | -1,07% | - |
| 19.04.2024 | 13,70 | 14,10 | 13,70 | 14,00 | 2,19% | - |
| 18.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 35,00 |
| 17.04.2024 | 13,65 | 13,80 | 13,50 | 13,55 | -0,37% | - |
| 16.04.2024 | 13,55 | 13,70 | 13,50 | 13,60 | 0,00% | - |
| 15.04.2024 | 13,80 | 13,90 | 13,50 | 13,60 | -2,16% | - |
| 12.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,83% | 86,00 |
| 11.04.2024 | 13,60 | 13,70 | 13,55 | 13,65 | 0,37% | - |
| 10.04.2024 | 13,55 | 13,70 | 13,45 | 13,60 | 0,74% | - |
| 09.04.2024 | 13,55 | 13,70 | 13,50 | 13,50 | -0,37% | - |
| 08.04.2024 | 13,50 | 13,60 | 13,45 | 13,55 | 0,37% | - |
| 05.04.2024 | 13,55 | 13,60 | 13,40 | 13,50 | 0,00% | - |
| 04.04.2024 | 13,70 | 13,80 | 13,40 | 13,50 | -1,46% | - |
| 03.04.2024 | 13,70 | 13,75 | 13,25 | 13,70 | -2,84% | - |
| 02.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 150,00 |
| 28.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 24,00 |
| 27.03.2024 | 13,90 | 14,20 | 13,90 | 14,10 | 1,81% | - |
| 26.03.2024 | 13,90 | 14,05 | 13,80 | 13,85 | -0,36% | - |
| 25.03.2024 | 13,90 | 14,15 | 13,90 | 13,90 | -0,71% | - |
| 22.03.2024 | 13,85 | 14,00 | 13,80 | 14,00 | 1,45% | - |
| 21.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | 200,00 |
| 20.03.2024 | 13,40 | 13,55 | 13,30 | 13,50 | 0,00% | - |
| 19.03.2024 | 13,45 | 13,60 | 13,35 | 13,50 | -2,17% | - |
| 18.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,10% | 500,00 |
| 15.03.2024 | 13,50 | 13,70 | 13,40 | 13,65 | 1,87% | - |
| 14.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 20,00 |
| 13.03.2024 | 13,50 | 13,60 | 13,40 | 13,50 | -0,74% | - |
| 12.03.2024 | 13,60 | 13,60 | 13,40 | 13,60 | 0,37% | - |
| 11.03.2024 | 13,55 | 13,70 | 13,40 | 13,55 | -3,21% | - |
| 08.03.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | 650,00 |
| 07.03.2024 | 13,90 | 14,00 | 13,70 | 13,80 | -0,72% | - |
| 06.03.2024 | 13,70 | 14,10 | 13,70 | 13,90 | -0,71% | - |
| 05.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 490,00 |
| 04.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | 300,00 |
| 01.03.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 2,13% | 1.540,00 |
| 29.02.2024 | 14,15 | 14,35 | 14,00 | 14,10 | -0,35% | - |
| 28.02.2024 | 14,20 | 14,40 | 14,10 | 14,15 | 0,00% | - |
| 27.02.2024 | 14,30 | 14,35 | 14,10 | 14,15 | -1,05% | - |
| 26.02.2024 | 14,30 | 14,40 | 14,10 | 14,30 | 0,00% | - |
| 23.02.2024 | 14,30 | 14,40 | 14,20 | 14,30 | 0,00% | - |
| 22.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 690,00 |
| 21.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 200,00 |
| 20.02.2024 | 14,65 | 14,80 | 14,50 | 14,60 | -1,02% | - |
| 19.02.2024 | 14,75 | 14,75 | 14,70 | 14,75 | 0,34% | - |
| 16.02.2024 | 14,85 | 14,85 | 14,60 | 14,70 | -1,01% | - |
| 15.02.2024 | 14,75 | 15,00 | 14,55 | 14,85 | 0,68% | - |
| 14.02.2024 | 14,45 | 14,80 | 14,35 | 14,75 | 3,15% | - |
| 13.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 200,00 |
| 12.02.2024 | 14,55 | 14,70 | 14,30 | 14,60 | 0,69% | - |
| 09.02.2024 | 14,45 | 14,60 | 14,30 | 14,50 | 0,69% | - |
| 08.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | 172,00 |
| 07.02.2024 | 14,75 | 14,80 | 14,40 | 14,45 | -2,36% | - |
| 06.02.2024 | 14,70 | 14,90 | 14,60 | 14,80 | 0,34% | - |
| 05.02.2024 | 14,75 | 14,90 | 14,55 | 14,75 | 0,34% | - |
| 02.02.2024 | 14,95 | 15,05 | 14,70 | 14,70 | -2,00% | - |
| 01.02.2024 | 15,05 | 15,20 | 14,90 | 15,00 | 0,00% | - |
| 31.01.2024 | 15,25 | 15,25 | 14,90 | 15,00 | -1,32% | - |
| 30.01.2024 | 15,45 | 15,45 | 15,15 | 15,20 | -1,94% | - |
| 29.01.2024 | 15,15 | 15,50 | 15,10 | 15,50 | 2,31% | - |
| 26.01.2024 | 15,20 | 15,40 | 15,10 | 15,15 | -0,33% | - |
| 25.01.2024 | 15,05 | 15,30 | 14,95 | 15,20 | 1,33% | - |
| 24.01.2024 | 15,35 | 15,35 | 15,00 | 15,00 | -2,60% | - |
| 23.01.2024 | 15,35 | 15,50 | 15,30 | 15,40 | 1,99% | - |
| 22.01.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | 801,00 |
| 19.01.2024 | 14,75 | 14,90 | 14,65 | 14,90 | 0,68% | - |
| 18.01.2024 | 14,75 | 14,90 | 14,70 | 14,80 | 0,00% | - |
| 17.01.2024 | 15,00 | 15,25 | 14,70 | 14,80 | -1,99% | - |
| 16.01.2024 | 15,00 | 15,10 | 14,80 | 15,10 | 2,03% | - |
| 15.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 212,00 |
| 12.01.2024 | 14,95 | 15,10 | 14,80 | 14,90 | -0,67% | - |
| 11.01.2024 | 15,20 | 15,25 | 14,90 | 15,00 | -0,99% | - |
| 10.01.2024 | 15,05 | 15,20 | 15,00 | 15,15 | 0,33% | - |
| 09.01.2024 | 15,05 | 15,15 | 14,90 | 15,10 | 0,00% | - |
| 08.01.2024 | 15,05 | 15,15 | 14,90 | 15,10 | -0,66% | - |
| 05.01.2024 | 15,35 | 15,45 | 15,10 | 15,20 | -0,65% | - |
| 04.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 68,00 |
| 03.01.2024 | 14,95 | 15,20 | 14,90 | 15,10 | 4,86% | - |
| 02.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,71% | 275,00 |
| 29.12.2023 | 14,65 | 14,65 | 14,65 | 14,65 | 1,03% | - |
| 28.12.2023 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | 167,00 |
| 27.12.2023 | 14,75 | 14,75 | 14,60 | 14,60 | -0,68% | - |
| 22.12.2023 | 14,70 | 14,90 | 14,65 | 14,70 | 0,68% | - |