Holen Sie sich die Stockscreener-App
5.16
1.78%
0.09
Handel nachbörslich:
5.34
0.18
+3.49%
Inventiva Adr-Aktien (IVA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $5.34 | $5.03 | $0.31 | 127,277.0 | +1.78% |
| 2026-05-22 | $5.28 | $5.05 | $0.23 | 184,967.0 | -2.69% |
| 2026-05-21 | $5.25 | $5.04 | $0.21 | 119,433.0 | +1.36% |
| 2026-05-20 | $5.19 | $4.91 | $0.28 | 159,835.0 | +4.68% |
| 2026-05-19 | $5.02 | $4.78 | $0.24 | 273,676.0 | -2.19% |
| 2026-05-18 | $5.37 | $4.96 | $0.415 | 238,000.0 | -7.72% |
| 2026-05-15 | $5.67 | $5.37 | $0.295 | 284,477.0 | -1.98% |
| 2026-05-14 | $5.66 | $5.43 | $0.23 | 137,235.0 | +0.18% |
| 2026-05-13 | $5.74 | $5.52 | $0.22 | 106,328.0 | -3.65% |
| 2026-05-12 | $5.85 | $5.70 | $0.155 | 89,174.0 | -0.86% |
| 2026-05-11 | $6.06 | $5.62 | $0.44 | 1,101,060.0 | +8.01% |
| 2026-05-08 | $5.52 | $5.27 | $0.25 | 235,420.0 | +0.37% |
| 2026-05-07 | $5.52 | $5.26 | $0.255 | 374,110.0 | -0.93% |
| 2026-05-06 | $5.46 | $5.29 | $0.17 | 72,143.0 | -0.37% |
| 2026-05-05 | $5.60 | $5.39 | $0.205 | 261,851.0 | +2.85% |
| 2026-05-04 | $5.35 | $5.04 | $0.315 | 404,784.0 | +6.04% |
| 2026-05-01 | $5.24 | $4.97 | $0.27 | 207,271.0 | -3.12% |
| 2026-04-30 | $5.14 | $4.95 | $0.19 | 157,152.0 | +3.85% |
| 2026-04-29 | $5.04 | $4.87 | $0.165 | 146,762.0 | -1.40% |
| 2026-04-28 | $5.16 | $5.00 | $0.16 | 114,987.0 | -2.34% |
Inventiva Adr-Aktien (IVA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Inventiva Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IVA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Inventiva Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Inventiva Adr-Aktien (IVA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $6.06 | $4.78 | $1.28 | 4,504,318.0 | +0.58% |
| 2026-04 | $5.80 | $4.87 | $0.93 | 8,955,265.0 | -7.57% |
| 2026-03 | $6.79 | $5.21 | $1.58 | 6,369,740.0 | -14.48% |
| 2026-02 | $7.05 | $5.71 | $1.34 | 7,817,535.0 | +5.36% |
| 2026-01 | $7.29 | $4.47 | $2.82 | 12,793,814.0 | +32.47% |
Inventiva Adr-Aktien (IVA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.71 | $3.98 | $0.73 | 4,802,747.0 | +8.71% |
| 2025-11 | $4.63 | $3.55 | $1.08 | 5,456,149.0 | -1.16% |
| 2025-10 | $7.98 | $3.79 | $4.20 | 7,570,662.0 | -25.73% |
| 2025-09 | $6.18 | $5.15 | $1.03 | 1,374,088.0 | -6.46% |
| 2025-08 | $6.50 | $3.16 | $3.34 | 1,140,506.0 | +85.05% |
| 2025-07 | $3.69 | $2.85 | $0.8371 | 336,965.0 | +4.86% |
| 2025-06 | $3.82 | $3.00 | $0.8234 | 586,874.0 | -5.90% |
| 2025-05 | $3.89 | $3.00 | $0.89 | 294,668.0 | -8.38% |
| 2025-04 | $4.05 | $2.90 | $1.15 | 508,118.0 | +25.85% |
| 2025-03 | $3.15 | $2.70 | $0.45 | 142,996.0 | -7.26% |
| 2025-02 | $3.27 | $2.23 | $1.04 | 188,404.0 | +30.69% |
| 2025-01 | $2.67 | $2.11 | $0.5594 | 181,152.0 | +13.34% |
Inventiva Adr-Aktien (IVA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.74 | $2.15 | $0.5971 | 145,272.0 | -14.34% |
| 2024-11 | $2.85 | $2.51 | $0.34 | 351,972.0 | -0.38% |
| 2024-10 | $2.85 | $1.60 | $1.25 | 12,906,544.0 | +42.63% |
| 2024-09 | $2.56 | $1.53 | $1.03 | 185,759.0 | -17.66% |
| 2024-08 | $2.55 | $2.09 | $0.46 | 108,823.0 | -1.07% |
| 2024-07 | $3.12 | $2.15 | $0.97 | 291,204.0 | -23.43% |
| 2024-06 | $3.75 | $2.52 | $1.23 | 297,845.0 | -18.53% |
| 2024-05 | $3.90 | $3.07 | $0.83 | 209,156.0 | +19.54% |
| 2024-04 | $3.98 | $3.05 | $0.93 | 516,522.0 | -15.19% |
| 2024-03 | $4.50 | $3.33 | $1.17 | 1,419,190.0 | +0.00% |
| 2024-02 | $4.07 | $3.21 | $0.86 | 626,859.0 | -4.74% |
| 2024-01 | $4.75 | $3.80 | $0.95 | 277,837.0 | -15.85% |
0.98%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):