Innoviva, Inc. INVA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$20,55-0,66 (-3,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,55 | -3,11 % | $21,28 | $21,28 | $20,53 | 927,09K |
| 2026-09-30 | $21,21 | +0,47 % | $21,11 | $21,45 | $21,06 | 1,10M |
| 2026-09-29 | $21,11 | -0,57 % | $21,19 | $21,19 | $20,74 | 555,80K |
| 2026-09-28 | $21,23 | +2,36 % | $20,74 | $21,39 | $20,59 | 854,60K |
| 2026-09-25 | $20,74 | +0,39 % | $20,70 | $20,78 | $20,35 | 623,40K |
| 2026-09-24 | $20,66 | +2,08 % | $20,28 | $20,79 | $20,28 | 1,37M |
| 2026-09-23 | $20,24 | -3,53 % | $21,11 | $21,36 | $20,23 | 4,03M |
| 2026-09-22 | $20,98 | -0,29 % | $21,17 | $21,39 | $20,96 | 931,60K |
| 2026-09-21 | $21,04 | -0,47 % | $21,10 | $21,27 | $21,00 | 688,50K |
| 2026-09-18 | $21,14 | +0,43 % | $20,93 | $21,18 | $20,85 | 1,44M |
| 2026-09-17 | $21,05 | -0,71 % | $21,22 | $21,42 | $21,00 | 1,25M |
| 2026-09-16 | $21,20 | +1,73 % | $20,86 | $21,24 | $20,86 | 715,40K |
| 2026-09-15 | $20,84 | -0,29 % | $20,86 | $20,88 | $20,50 | 1,10M |
| 2026-09-14 | $20,90 | +1,16 % | $20,93 | $21,11 | $20,69 | 885,40K |
| 2026-09-11 | $20,66 | +0,19 % | $20,84 | $20,88 | $20,45 | 727,30K |
| 2026-09-10 | $20,62 | -2,41 % | $21,16 | $21,24 | $20,58 | 836,40K |
| 2026-09-09 | $21,13 | -0,98 % | $21,16 | $21,41 | $20,77 | 847,40K |
| 2026-09-08 | $21,34 | +0,05 % | $21,06 | $21,51 | $20,87 | 782,80K |
| 2026-09-04 | $21,33 | -0,09 % | $21,20 | $21,36 | $21,09 | 563,50K |
| 2026-09-03 | $21,35 | 0,00 % | $21,48 | $21,48 | $21,04 | 612,30K |
| 2026-09-02 | $21,35 | +1,28 % | $21,27 | $21,48 | $21,22 | 600,60K |
| 2026-09-01 | $21,08 | +1,49 % | $20,97 | $21,18 | $20,94 | 798,70K |
| 2026-08-31 | $20,77 | -0,95 % | $20,97 | $21,05 | $20,68 | 877,30K |
| 2026-08-28 | $20,97 | +0,05 % | $20,96 | $21,07 | $20,80 | 527,00K |
| 2026-08-27 | $20,96 | -1,32 % | $20,99 | $21,10 | $20,86 | 488,10K |
| 2026-08-26 | $21,24 | +0,33 % | $21,15 | $21,33 | $20,84 | 693,00K |
| 2026-08-25 | $21,17 | +0,67 % | $21,10 | $21,24 | $20,93 | 412,70K |
| 2026-08-24 | $21,03 | -0,19 % | $21,07 | $21,10 | $20,89 | 510,30K |
| 2026-08-21 | $21,07 | +0,33 % | $21,01 | $21,23 | $20,90 | 499,40K |
| 2026-08-20 | $21,00 | -2,23 % | $21,34 | $21,41 | $20,87 | 796,50K |
| 2026-08-19 | $21,48 | +1,08 % | $21,45 | $21,70 | $21,36 | 505,50K |
| 2026-08-18 | $21,25 | +1,38 % | $21,24 | $21,46 | $21,21 | 628,80K |
| 2026-08-17 | $20,96 | -1,09 % | $21,04 | $21,20 | $20,84 | 618,00K |
| 2026-08-14 | $21,19 | +2,12 % | $20,72 | $21,22 | $20,68 | 448,80K |
| 2026-08-13 | $20,75 | -0,29 % | $21,00 | $21,01 | $20,59 | 527,20K |
| 2026-08-12 | $20,81 | +0,29 % | $20,69 | $21,12 | $20,62 | 595,90K |
| 2026-08-11 | $20,75 | +0,34 % | $20,68 | $20,86 | $20,54 | 596,00K |
| 2026-08-10 | $20,68 | +0,83 % | $20,42 | $20,82 | $20,39 | 877,60K |
| 2026-08-07 | $20,51 | -2,84 % | $20,93 | $20,96 | $20,20 | 1,14M |
| 2026-08-06 | $21,11 | +2,93 % | $21,13 | $22,09 | $20,74 | 1,31M |
| 2026-08-05 | $20,51 | -1,68 % | $21,01 | $21,13 | $20,49 | 702,90K |
| 2026-08-04 | $20,86 | +0,43 % | $20,64 | $20,88 | $20,50 | 564,60K |
| 2026-08-03 | $20,77 | -0,95 % | $20,97 | $21,16 | $20,60 | 799,10K |
| 2026-07-31 | $20,97 | -1,18 % | $21,07 | $21,08 | $20,82 | 508,00K |
| 2026-07-30 | $21,22 | -1,94 % | $21,35 | $21,42 | $21,09 | 508,60K |
| 2026-07-29 | $21,64 | -0,78 % | $21,76 | $21,85 | $21,40 | 536,30K |
| 2026-07-28 | $21,81 | +2,39 % | $21,50 | $21,95 | $21,50 | 605,80K |
| 2026-07-27 | $21,30 | -0,65 % | $21,50 | $21,79 | $21,28 | 624,30K |
| 2026-07-24 | $21,44 | +1,13 % | $21,41 | $21,49 | $21,29 | 550,40K |
| 2026-07-23 | $21,20 | -1,07 % | $21,36 | $21,45 | $21,05 | 942,30K |
| 2026-07-22 | $21,43 | -0,70 % | $21,68 | $21,70 | $21,26 | 482,10K |
| 2026-07-21 | $21,58 | +1,41 % | $21,19 | $21,73 | $21,19 | 606,60K |
| 2026-07-20 | $21,28 | -1,98 % | $21,66 | $21,84 | $21,22 | 705,60K |
| 2026-07-17 | $21,71 | -2,25 % | $22,18 | $22,47 | $21,65 | 541,10K |
| 2026-07-16 | $22,21 | +1,46 % | $21,98 | $22,30 | $21,96 | 643,80K |
| 2026-07-15 | $21,89 | +0,69 % | $21,62 | $22,04 | $21,56 | 1,02M |
| 2026-07-14 | $21,74 | -2,12 % | $22,02 | $22,09 | $21,69 | 817,60K |
| 2026-07-13 | $22,21 | -0,13 % | $22,26 | $22,68 | $22,16 | 592,20K |
| 2026-07-10 | $22,24 | +0,18 % | $22,25 | $22,30 | $21,95 | 2,68M |
| 2026-07-09 | $22,20 | -1,03 % | $22,39 | $22,49 | $21,98 | 672,10K |
| 2026-07-08 | $22,43 | +0,81 % | $22,25 | $22,73 | $22,06 | 978,60K |
| 2026-07-07 | $22,25 | +1,97 % | $22,11 | $22,37 | $21,90 | 513,40K |
| 2026-07-06 | $21,82 | -2,20 % | $22,20 | $22,43 | $21,79 | 660,40K |
| 2026-07-02 | $22,31 | +1,87 % | $22,05 | $22,32 | $21,70 | 655,00K |
| 2026-07-01 | $21,90 | -3,57 % | $22,71 | $22,89 | $21,89 | 786,90K |
| 2026-06-30 | $22,71 | -1,86 % | $23,19 | $23,22 | $22,51 | 633,00K |
| 2026-06-29 | $23,14 | -1,82 % | $23,59 | $23,73 | $23,08 | 879,10K |
| 2026-06-26 | $23,57 | +0,94 % | $23,39 | $23,85 | $23,39 | 2,83M |
| 2026-06-25 | $23,35 | -1,23 % | $23,62 | $23,97 | $23,18 | 605,60K |
| 2026-06-24 | $23,64 | +0,38 % | $23,61 | $24,17 | $23,61 | 841,20K |
| 2026-06-23 | $23,55 | +3,88 % | $22,81 | $23,60 | $22,69 | 635,30K |
| 2026-06-22 | $22,67 | +0,80 % | $22,43 | $22,98 | $22,41 | 911,20K |
| 2026-06-18 | $22,49 | -0,66 % | $22,95 | $23,00 | $22,22 | 1,40M |
| 2026-06-17 | $22,64 | +0,13 % | $22,75 | $22,86 | $22,37 | 588,40K |
| 2026-06-16 | $22,61 | +0,85 % | $22,99 | $23,00 | $22,37 | 564,70K |
| 2026-06-15 | $22,42 | -1,41 % | $22,72 | $22,83 | $22,33 | 709,80K |
| 2026-06-12 | $22,74 | +1,34 % | $22,56 | $22,75 | $22,51 | 557,70K |
| 2026-06-11 | $22,44 | -2,43 % | $23,10 | $23,37 | $22,35 | 762,80K |
| 2026-06-10 | $23,00 | +2,04 % | $22,70 | $23,32 | $22,60 | 727,50K |
| 2026-06-09 | $22,54 | +0,94 % | $22,53 | $22,70 | $22,30 | 738,50K |
| 2026-06-08 | $22,33 | -0,84 % | $22,52 | $22,67 | $22,05 | 913,50K |
| 2026-06-05 | $22,52 | +1,62 % | $22,46 | $22,93 | $22,41 | 845,40K |
| 2026-06-04 | $22,16 | +2,12 % | $22,02 | $22,43 | $21,99 | 720,20K |
| 2026-06-03 | $21,70 | +1,64 % | $21,41 | $21,89 | $21,29 | 909,80K |
| 2026-06-02 | $21,35 | -0,74 % | $21,50 | $21,71 | $21,28 | 1,05M |
| 2026-06-01 | $21,51 | +0,42 % | $21,33 | $21,68 | $21,24 | 1,86M |
| 2026-05-29 | $21,42 | -2,15 % | $21,83 | $21,91 | $21,26 | 1,16M |
| 2026-05-28 | $21,89 | -1,08 % | $22,09 | $22,22 | $21,72 | 1,28M |
| 2026-05-27 | $22,13 | -2,43 % | $22,72 | $22,90 | $22,12 | 597,50K |
| 2026-05-26 | $22,68 | +0,98 % | $22,38 | $22,95 | $22,34 | 901,40K |