Holen Sie sich die Stockscreener-App
35.45
1.56%
-0.56
Vorhandelsmarkt:
35.35
-0.10
-0.28%
Indivior Plc-Aktien (INDV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $36.56 | $35.40 | $1.16 | 2,675,748.0 | -1.56% |
| 2025-12-09 | $37.10 | $35.98 | $1.12 | 3,506,116.0 | -1.61% |
| 2025-12-08 | $38.00 | $36.42 | $1.58 | 8,295,184.0 | +4.21% |
| 2025-12-05 | $35.30 | $34.36 | $0.945 | 2,165,958.0 | +1.11% |
| 2025-12-04 | $34.77 | $33.50 | $1.27 | 683,775.0 | +2.10% |
| 2025-12-03 | $34.64 | $33.87 | $0.77 | 1,694,667.0 | +0.06% |
| 2025-12-02 | $34.32 | $33.52 | $0.805 | 1,180,336.0 | +1.19% |
| 2025-12-01 | $34.07 | $33.45 | $0.62 | 1,697,146.0 | +0.00% |
| 2025-11-28 | $34.03 | $33.00 | $1.03 | 719,057.0 | +0.36% |
| 2025-11-26 | $33.50 | $32.80 | $0.6999 | 992,957.0 | +1.15% |
| 2025-11-25 | $33.64 | $32.54 | $1.10 | 1,565,831.0 | +0.36% |
| 2025-11-24 | $33.62 | $32.31 | $1.31 | 2,061,760.0 | +0.70% |
| 2025-11-21 | $33.00 | $31.23 | $1.77 | 2,233,833.0 | +3.08% |
| 2025-11-20 | $33.30 | $31.64 | $1.66 | 1,430,890.0 | -2.55% |
| 2025-11-19 | $32.70 | $31.56 | $1.14 | 1,566,528.0 | +1.05% |
| 2025-11-18 | $32.38 | $31.21 | $1.17 | 2,168,644.0 | +2.80% |
| 2025-11-17 | $31.44 | $30.08 | $1.36 | 1,755,263.0 | +2.92% |
| 2025-11-14 | $30.86 | $29.39 | $1.47 | 1,795,394.0 | +2.21% |
| 2025-11-13 | $30.74 | $29.45 | $1.29 | 1,891,455.0 | -0.90% |
| 2025-11-12 | $31.30 | $29.96 | $1.34 | 1,983,374.0 | -3.12% |
| 2025-11-11 | $31.15 | $30.36 | $0.79 | 2,064,855.0 | +0.62% |
Indivior Plc-Aktien (INDV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Indivior Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INDV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Indivior Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Indivior Plc-Aktien (INDV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $38.00 | $33.45 | $4.55 | 24,574,678.0 | +5.51% |
| 2025-11 | $34.03 | $29.39 | $4.64 | 37,609,272.0 | +14.40% |
| 2025-10 | $30.55 | $22.56 | $7.99 | 44,770,785.0 | +21.82% |
| 2025-09 | $25.10 | $22.22 | $2.88 | 45,626,445.0 | -0.70% |
| 2025-08 | $25.00 | $19.75 | $5.25 | 50,848,199.0 | +20.20% |
| 2025-07 | $21.01 | $14.52 | $6.49 | 70,116,082.0 | +37.04% |
| 2025-06 | $15.23 | $12.30 | $2.93 | 43,442,584.0 | +14.62% |
| 2025-05 | $12.98 | $10.63 | $2.35 | 18,051,690.0 | +11.73% |
| 2025-04 | $11.77 | $8.64 | $3.13 | 22,540,674.0 | +20.78% |
| 2025-03 | $10.20 | $9.02 | $1.18 | 25,618,541.0 | +3.14% |
| 2025-02 | $11.86 | $7.62 | $4.24 | 22,416,166.0 | -22.35% |
| 2025-01 | $12.72 | $11.07 | $1.65 | 10,732,347.0 | -4.26% |
Indivior Plc-Aktien (INDV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.59 | $10.94 | $1.65 | 11,326,938.0 | +8.65% |
| 2024-11 | $11.47 | $9.06 | $2.41 | 13,872,621.0 | +24.42% |
| 2024-10 | $10.49 | $7.33 | $3.16 | 19,293,307.0 | -7.59% |
| 2024-09 | $12.50 | $9.05 | $3.45 | 14,088,820.0 | -22.00% |
| 2024-08 | $13.86 | $11.97 | $1.89 | 12,754,150.0 | -9.09% |
| 2024-07 | $15.91 | $9.14 | $6.77 | 21,679,031.0 | -14.70% |
| 2024-06 | $18.50 | $15.71 | $2.79 | 1,643,251.0 | -12.01% |
| 2024-05 | $18.59 | $16.60 | $1.99 | 1,602,830.0 | +4.33% |
| 2024-04 | $22.53 | $17.12 | $5.41 | 2,962,721.0 | -18.02% |
| 2024-03 | $23.22 | $20.45 | $2.77 | 2,645,061.0 | -0.05% |
| 2024-02 | $22.25 | $16.44 | $5.81 | 3,025,550.0 | +21.49% |
| 2024-01 | $18.33 | $15.00 | $3.33 | 1,565,902.0 | +15.52% |
Indivior Plc-Aktien (INDV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.00 | $14.38 | $2.62 | 830,296.0 | -9.75% |
| 2023-11 | $20.43 | $15.25 | $5.18 | 391,388.0 | -7.94% |
| 2023-10 | $22.24 | $18.00 | $4.24 | 212,576.0 | +0.00% |
4.87%
4.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):