Holen Sie sich die Stockscreener-App
5.99
3.45%
0.20
Inventiva Adr-Aktien (IVA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-01 | $6.00 | $5.87 | $0.13 | 12,399.0 | +3.45% |
| 2025-09-30 | $5.89 | $5.59 | $0.3025 | 21,117.0 | -1.36% |
| 2025-09-29 | $6.18 | $5.85 | $0.33 | 133,419.0 | -2.98% |
| 2025-09-26 | $6.12 | $5.77 | $0.3521 | 27,086.0 | +0.67% |
| 2025-09-25 | $6.04 | $5.83 | $0.2086 | 56,794.0 | +8.88% |
| 2025-09-24 | $5.76 | $5.52 | $0.24 | 52,760.0 | -2.65% |
| 2025-09-23 | $5.86 | $5.59 | $0.2667 | 79,818.0 | -5.81% |
| 2025-09-22 | $6.13 | $5.50 | $0.63 | 90,393.0 | +6.55% |
| 2025-09-19 | $5.93 | $5.39 | $0.5384 | 63,052.0 | +4.24% |
| 2025-09-18 | $5.63 | $5.32 | $0.31 | 52,837.0 | +2.67% |
| 2025-09-17 | $5.31 | $5.15 | $0.16 | 31,774.0 | -0.77% |
| 2025-09-16 | $5.41 | $5.30 | $0.1148 | 9,377.0 | +0.19% |
| 2025-09-15 | $5.57 | $5.31 | $0.2598 | 27,138.0 | -5.35% |
| 2025-09-12 | $5.75 | $5.36 | $0.395 | 128,196.0 | -2.77% |
| 2025-09-11 | $5.78 | $5.54 | $0.2407 | 43,037.0 | +4.34% |
| 2025-09-10 | $5.65 | $5.42 | $0.2314 | 30,396.0 | +3.17% |
| 2025-09-09 | $5.50 | $5.31 | $0.19 | 46,776.0 | -0.19% |
| 2025-09-08 | $5.50 | $5.27 | $0.23 | 55,699.0 | -3.59% |
| 2025-09-05 | $5.75 | $5.27 | $0.4799 | 69,149.0 | -0.54% |
| 2025-09-04 | $5.70 | $5.31 | $0.3899 | 89,124.0 | -2.95% |
| 2025-09-03 | $6.10 | $5.54 | $0.56 | 86,559.0 | +9.70% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $6.18 | $5.15 | $1.03 | 1,386,487.0 | -3.23% |
| 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% |
Inventiva Adr-Aktien (IVA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.55 | $3.88 | $0.67 | 238,823.0 | +7.52% |
| 2023-11 | $4.46 | $3.57 | $0.8913 | 103,632.0 | +11.05% |
| 2023-10 | $4.35 | $3.56 | $0.79 | 221,752.0 | -9.95% |
| 2023-09 | $4.59 | $3.46 | $1.13 | 357,752.0 | +13.51% |
| 2023-08 | $4.11 | $3.08 | $1.03 | 432,054.0 | -9.54% |
| 2023-07 | $4.33 | $3.50 | $0.83 | 647,823.0 | +1.24% |
| 2023-06 | $5.05 | $3.23 | $1.82 | 7,589,371.0 | +2.41% |
| 2023-05 | $4.40 | $2.43 | $1.97 | 1,018,322.0 | +45.04% |
| 2023-04 | $3.85 | $2.22 | $1.63 | 377,084.0 | -25.27% |
| 2023-03 | $5.44 | $3.40 | $2.04 | 302,151.0 | -28.77% |
| 2023-02 | $6.49 | $5.01 | $1.48 | 88,118.0 | -17.86% |
| 2023-01 | $6.82 | $4.70 | $2.12 | 131,042.0 | +39.48% |
0.90%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):