64,740€
-0,15%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 64,68 | 65,55 | 63,96 | 64,40 | -0,25% | - |
| 04.05.2026 | 64,24 | 64,90 | 63,60 | 64,56 | 1,29% | 56,00 |
| 30.04.2026 | 64,04 | 66,48 | 62,90 | 63,74 | -0,31% | 240,00 |
| 29.04.2026 | 61,48 | 64,21 | 61,18 | 63,94 | 4,27% | 960,00 |
| 28.04.2026 | 61,71 | 62,45 | 60,76 | 61,32 | -0,55% | 2.346,00 |
| 27.04.2026 | 62,51 | 63,81 | 61,60 | 61,66 | -1,38% | - |
| 24.04.2026 | 63,59 | 63,79 | 61,90 | 62,52 | -1,45% | 1.030,00 |
| 23.04.2026 | 63,90 | 64,95 | 63,23 | 63,44 | -0,88% | - |
| 22.04.2026 | 63,77 | 64,60 | 63,14 | 64,00 | 0,41% | 379,00 |
| 21.04.2026 | 63,64 | 64,51 | 62,76 | 63,74 | 0,25% | 222,00 |
| 20.04.2026 | 64,25 | 64,53 | 63,36 | 63,58 | -1,24% | 748,00 |
| 17.04.2026 | 63,91 | 64,49 | 63,55 | 64,38 | 0,75% | - |
| 16.04.2026 | 65,17 | 65,31 | 62,73 | 63,90 | -1,81% | 900,00 |
| 15.04.2026 | 64,99 | 65,42 | 64,26 | 65,08 | 0,06% | - |
| 14.04.2026 | 63,74 | 65,62 | 63,51 | 65,04 | 1,98% | - |
| 13.04.2026 | 64,12 | 65,92 | 63,39 | 63,78 | -0,69% | - |
| 10.04.2026 | 65,36 | 66,27 | 63,57 | 64,22 | -2,04% | - |
| 09.04.2026 | 64,28 | 65,72 | 64,10 | 65,56 | 1,99% | - |
| 08.04.2026 | 64,03 | 64,97 | 63,60 | 64,28 | 0,82% | 1.245,00 |
| 07.04.2026 | 64,28 | 64,56 | 62,62 | 63,76 | -1,67% | 42,00 |
| 02.04.2026 | 64,75 | 65,45 | 63,60 | 64,84 | 0,03% | 592,00 |
| 01.04.2026 | 65,04 | 65,75 | 64,46 | 64,82 | -0,18% | 12,00 |
| 31.03.2026 | 63,39 | 65,87 | 63,23 | 64,94 | 2,72% | 908,00 |
| 30.03.2026 | 62,79 | 63,83 | 62,26 | 63,22 | 0,96% | 2.430,00 |
| 27.03.2026 | 64,48 | 64,55 | 62,36 | 62,62 | -2,73% | 405,00 |
| 26.03.2026 | 62,79 | 65,55 | 61,76 | 64,38 | 2,35% | 175,00 |
| 25.03.2026 | 60,25 | 63,66 | 60,11 | 62,90 | 4,45% | - |
| 24.03.2026 | 61,09 | 61,12 | 59,72 | 60,22 | -1,28% | 72,00 |
| 23.03.2026 | 61,36 | 62,95 | 59,75 | 61,00 | -1,26% | 8.881,00 |
| 20.03.2026 | 61,60 | 63,21 | 61,00 | 61,78 | 0,23% | 80,00 |
| 19.03.2026 | 62,54 | 62,64 | 60,01 | 61,64 | -1,38% | 665,00 |
| 18.03.2026 | 62,88 | 63,13 | 61,70 | 62,50 | -0,41% | - |
| 17.03.2026 | 62,82 | 63,55 | 62,20 | 62,76 | -0,19% | - |
| 16.03.2026 | 62,45 | 63,40 | 62,22 | 62,88 | 0,90% | - |
| 13.03.2026 | 62,93 | 64,07 | 61,32 | 62,32 | -0,86% | - |
| 12.03.2026 | 64,60 | 64,70 | 62,19 | 62,86 | -2,69% | - |
| 11.03.2026 | 65,10 | 65,63 | 64,26 | 64,60 | -0,95% | 1.700,00 |
| 10.03.2026 | 64,74 | 66,14 | 64,06 | 65,22 | 0,71% | 64,00 |
| 09.03.2026 | 63,30 | 65,26 | 63,16 | 64,76 | 1,63% | - |
| 06.03.2026 | 64,85 | 65,10 | 63,49 | 63,72 | -1,58% | 142,00 |
| 05.03.2026 | 68,38 | 68,45 | 64,01 | 64,74 | -5,21% | 98,00 |
| 04.03.2026 | 67,55 | 68,78 | 66,86 | 68,30 | 0,62% | - |
| 03.03.2026 | 70,01 | 70,08 | 67,66 | 67,88 | -3,19% | 422,00 |
| 02.03.2026 | 68,71 | 70,77 | 66,01 | 70,12 | 2,16% | 891,00 |
| 27.02.2026 | 68,28 | 69,53 | 67,63 | 68,64 | 0,53% | 1.200,00 |
| 26.02.2026 | 68,53 | 69,77 | 66,98 | 68,28 | -0,55% | 700,00 |
| 25.02.2026 | 72,44 | 73,18 | 66,34 | 68,66 | -5,37% | 509,00 |
| 24.02.2026 | 71,88 | 72,58 | 71,00 | 72,56 | 1,09% | 390,00 |
| 23.02.2026 | 70,12 | 72,01 | 70,03 | 71,78 | 1,70% | 420,00 |
| 20.02.2026 | 70,79 | 70,98 | 69,21 | 70,58 | -0,03% | - |
| 19.02.2026 | 69,74 | 70,83 | 68,43 | 70,60 | 1,26% | 312,00 |
| 18.02.2026 | 68,79 | 70,38 | 68,51 | 69,72 | 1,54% | 360,00 |
| 17.02.2026 | 67,86 | 69,83 | 67,84 | 68,66 | 1,04% | - |
| 16.02.2026 | 67,99 | 68,29 | 67,87 | 67,95 | 0,07% | - |
| 13.02.2026 | 68,96 | 69,52 | 67,25 | 67,90 | -1,57% | - |
| 12.02.2026 | 71,11 | 71,27 | 68,44 | 68,98 | -2,93% | 242,00 |
| 11.02.2026 | 70,84 | 71,35 | 69,28 | 71,06 | 0,20% | 290,00 |
| 10.02.2026 | 71,24 | 71,36 | 70,22 | 70,92 | -0,37% | 243,00 |
| 09.02.2026 | 73,00 | 73,19 | 71,02 | 71,18 | -2,79% | 270,00 |
| 06.02.2026 | 70,78 | 73,22 | 70,73 | 73,22 | 3,33% | 1.430,00 |
| 05.02.2026 | 71,99 | 73,42 | 70,38 | 70,86 | -1,61% | - |
| 04.02.2026 | 71,55 | 72,75 | 69,94 | 72,02 | 0,56% | 329,00 |
| 03.02.2026 | 70,39 | 72,37 | 70,25 | 71,62 | 1,65% | 388,00 |
| 02.02.2026 | 69,52 | 70,66 | 69,15 | 70,46 | 1,03% | 60,00 |
| 30.01.2026 | 70,28 | 70,34 | 69,20 | 69,74 | -0,49% | 474,00 |
| 29.01.2026 | 68,37 | 70,49 | 68,36 | 70,08 | 2,19% | 112,00 |
| 28.01.2026 | 68,50 | 69,37 | 68,32 | 68,58 | 0,38% | 665,00 |
| 27.01.2026 | 68,25 | 69,04 | 67,61 | 68,32 | 0,18% | 876,00 |
| 26.01.2026 | 67,67 | 68,42 | 67,06 | 68,20 | 0,50% | 642,00 |
| 23.01.2026 | 69,71 | 70,15 | 67,16 | 67,86 | -2,53% | 260,00 |
| 22.01.2026 | 67,97 | 69,99 | 67,73 | 69,62 | 2,38% | - |
| 21.01.2026 | 66,18 | 68,04 | 65,73 | 68,00 | 2,84% | 201,00 |
| 20.01.2026 | 65,10 | 66,50 | 63,48 | 66,12 | 0,92% | - |
| 19.01.2026 | 65,58 | 65,68 | 65,05 | 65,52 | -0,43% | 2.000,00 |
| 16.01.2026 | 66,79 | 67,09 | 64,29 | 65,80 | -1,08% | 354,00 |
| 15.01.2026 | 67,79 | 68,16 | 66,50 | 66,52 | -1,80% | 390,00 |
| 14.01.2026 | 68,32 | 68,37 | 66,74 | 67,74 | -0,85% | - |
| 13.01.2026 | 70,06 | 70,81 | 67,50 | 68,32 | -2,68% | - |
| 12.01.2026 | 68,76 | 70,36 | 67,52 | 70,20 | 1,71% | 315,00 |
| 09.01.2026 | 70,01 | 71,48 | 68,20 | 69,02 | -1,32% | 30,00 |
| 08.01.2026 | 71,15 | 71,81 | 68,63 | 69,94 | -1,82% | - |
| 07.01.2026 | 69,78 | 73,68 | 69,73 | 71,24 | 2,18% | 1.840,00 |
| 06.01.2026 | 66,84 | 69,76 | 66,84 | 69,72 | 4,09% | - |
| 05.01.2026 | 68,03 | 69,00 | 65,14 | 66,98 | -1,44% | 490,00 |
| 02.01.2026 | 67,46 | 69,07 | 66,63 | 67,96 | 0,13% | 471,00 |
| 30.12.2025 | 67,87 | 67,95 | 67,80 | 67,87 | 0,04% | 2.520,00 |
| 29.12.2025 | 67,92 | 68,07 | 67,05 | 67,84 | -0,38% | 555,00 |
| 23.12.2025 | 69,02 | 69,30 | 67,63 | 68,10 | -1,53% | - |
| 22.12.2025 | 67,98 | 69,78 | 66,75 | 69,16 | 1,77% | 48,00 |
| 19.12.2025 | 66,34 | 68,02 | 65,67 | 67,96 | 2,63% | 140,00 |
| 18.12.2025 | 65,64 | 66,59 | 65,38 | 66,22 | 0,82% | 212,00 |
| 17.12.2025 | 67,00 | 67,65 | 65,66 | 65,68 | -1,59% | - |
| 16.12.2025 | 67,88 | 68,24 | 65,62 | 66,74 | -1,68% | 2.537,00 |
| 15.12.2025 | 68,87 | 69,13 | 67,54 | 67,88 | -1,39% | 144,00 |
| 12.12.2025 | 67,59 | 68,92 | 66,83 | 68,84 | 2,14% | - |
| 11.12.2025 | 67,28 | 67,91 | 66,45 | 67,40 | 0,66% | 150,00 |
| 10.12.2025 | 67,72 | 68,18 | 66,84 | 66,96 | -1,24% | - |
| 09.12.2025 | 69,99 | 70,19 | 67,36 | 67,80 | -3,17% | - |
| 08.12.2025 | 69,99 | 70,77 | 69,80 | 70,02 | -0,23% | 87,00 |
| 05.12.2025 | 70,21 | 70,77 | 69,22 | 70,18 | -0,11% | 1.610,00 |