Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Indivior PLC | INDV | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
17,05 |
INDV Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 17,79 | 17,85 | 16,67 | 17,18 | 72.878 | -1,17 | -6,58% |
1 Monat | 19,11 | 19,13 | 16,67 | 17,62 | 103.133 | -2,49 | -13,03% |
3 Monate | 21,83 | 23,22 | 16,67 | 20,03 | 119.500 | -5,21 | -23,87% |
6 Monate | 16,76 | 23,22 | 14,3809 | 19,07 | 98.809 | -0,14 | -0,84% |
1 Jahr | 26,50 | 26,50 | 14,3809 | 19,35 | 58.334 | -9,88 | -37,28% |
3 Jahre | 26,50 | 26,50 | 14,3809 | 19,35 | 58.334 | -9,88 | -37,28% |
5 Jahre | 26,50 | 26,50 | 14,3809 | 19,35 | 58.334 | -9,88 | -37,28% |
INDV 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 17,05 | -0,04 | -0,23% | 16,70 | 17,19 | 16,67 | 105.489 |
21 Mai 2024 | 17,09 | 0,12 | 0,71% | 17,02 | 17,16 | 16,92 | 76.147 |
18 Mai 2024 | 16,97 | -0,37 | -2,13% | 17,18 | 17,20 | 16,97 | 48.445 |
17 Mai 2024 | 17,34 | -0,18 | -1,03% | 17,23 | 17,46 | 16,975 | 84.941 |
16 Mai 2024 | 17,52 | -0,01 | -0,06% | 17,79 | 17,85 | 17,52 | 49.370 |
15 Mai 2024 | 17,53 | -0,34 | -1,90% | 18,07 | 18,13 | 17,53 | 70.604 |
14 Mai 2024 | 17,87 | 0,14 | 0,79% | 17,66 | 18,085 | 17,66 | 109.911 |
11 Mai 2024 | 17,73 | -0,14 | -0,78% | 18,02 | 18,04 | 17,72 | 58.018 |
10 Mai 2024 | 17,87 | 0,09 | 0,51% | 17,89 | 18,08 | 17,85 | 47.597 |
09 Mai 2024 | 17,78 | 0,08 | 0,45% | 17,52 | 17,91 | 17,52 | 38.601 |
08 Mai 2024 | 17,70 | -0,45 | -2,48% | 18,18 | 18,23 | 17,66 | 49.823 |
07 Mai 2024 | 18,15 | 0,20 | 1,11% | 17,96 | 18,24 | 17,92 | 40.202 |
04 Mai 2024 | 17,95 | 0,02 | 0,11% | 18,43 | 18,45 | 17,88 | 96.887 |
03 Mai 2024 | 17,93 | 0,30 | 1,70% | 17,97 | 18,00 | 17,76 | 93.371 |
02 Mai 2024 | 17,63 | 0,07 | 0,40% | 17,80 | 17,92 | 17,52 | 78.357 |
01 Mai 2024 | 17,56 | -0,37 | -2,06% | 18,23 | 18,36 | 17,50 | 235.944 |
30 Apr 2024 | 17,93 | 0,35 | 1,99% | 17,77 | 18,23 | 17,77 | 166.055 |
27 Apr 2024 | 17,58 | 0,33 | 1,91% | 17,28 | 17,79 | 17,23 | 180.383 |
26 Apr 2024 | 17,25 | -1,56 | -8,29% | 17,94 | 17,94 | 17,12 | 325.389 |
25 Apr 2024 | 18,81 | 0,18 | 0,97% | 19,11 | 19,13 | 18,59 | 107.130 |
24 Apr 2024 | 18,63 | 0,09 | 0,49% | 18,48 | 18,8599 | 18,48 | 112.792 |
23 Apr 2024 | 18,54 | 0,02 | 0,11% | 18,41 | 18,66 | 18,33 | 83.685 |