476,850€
1,09%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 497,80 | 498,20 | 484,63 | 484,92 | -2,53% | 924,00 |
| 04.05.2026 | 485,90 | 497,95 | 484,65 | 497,52 | 2,17% | 258,00 |
| 30.04.2026 | 487,63 | 494,35 | 484,85 | 486,98 | -0,42% | - |
| 29.04.2026 | 486,80 | 491,25 | 484,83 | 489,02 | 0,57% | 145,00 |
| 28.04.2026 | 484,42 | 490,85 | 482,13 | 486,27 | 0,51% | 392,00 |
| 27.04.2026 | 483,98 | 488,45 | 482,05 | 483,80 | -0,02% | 90,00 |
| 24.04.2026 | 490,58 | 490,58 | 479,02 | 483,88 | -1,31% | 60,00 |
| 23.04.2026 | 490,50 | 494,55 | 483,55 | 490,30 | -0,25% | 143,00 |
| 22.04.2026 | 488,65 | 495,85 | 487,35 | 491,55 | 0,56% | 58,00 |
| 21.04.2026 | 486,90 | 490,90 | 480,30 | 488,83 | 0,48% | 117,00 |
| 20.04.2026 | 500,30 | 501,88 | 485,08 | 486,48 | -2,66% | 84,00 |
| 17.04.2026 | 493,02 | 501,80 | 485,92 | 499,75 | 1,43% | 53,00 |
| 16.04.2026 | 489,27 | 493,83 | 486,88 | 492,70 | 0,67% | 20,00 |
| 15.04.2026 | 490,73 | 495,25 | 487,75 | 489,42 | -0,24% | - |
| 14.04.2026 | 490,88 | 493,45 | 486,17 | 490,60 | -0,13% | 19,00 |
| 13.04.2026 | 488,95 | 495,05 | 485,10 | 491,23 | 0,70% | - |
| 10.04.2026 | 493,25 | 493,55 | 483,55 | 487,80 | -0,69% | 88,00 |
| 09.04.2026 | 499,27 | 499,55 | 489,95 | 491,20 | -1,61% | 61,00 |
| 08.04.2026 | 496,42 | 501,30 | 481,20 | 499,25 | 2,32% | 120,00 |
| 07.04.2026 | 485,27 | 493,38 | 482,17 | 487,92 | -0,31% | 36,00 |
| 02.04.2026 | 494,75 | 498,27 | 478,33 | 489,45 | -0,51% | 123,00 |
| 01.04.2026 | 512,65 | 514,30 | 491,95 | 491,98 | -4,15% | 95,00 |
| 31.03.2026 | 513,10 | 516,35 | 498,88 | 513,25 | 0,03% | 104,00 |
| 30.03.2026 | 454,02 | 537,15 | 453,90 | 513,10 | 12,95% | 156,00 |
| 27.03.2026 | 461,75 | 464,23 | 452,50 | 454,27 | -1,60% | 52,00 |
| 26.03.2026 | 468,67 | 469,23 | 459,70 | 461,65 | -1,55% | - |
| 25.03.2026 | 458,65 | 474,75 | 458,23 | 468,92 | 2,37% | 195,00 |
| 24.03.2026 | 449,48 | 462,38 | 444,95 | 458,08 | 2,13% | 18,00 |
| 23.03.2026 | 451,90 | 461,70 | 444,23 | 448,52 | -1,12% | 495,00 |
| 20.03.2026 | 456,20 | 458,45 | 450,30 | 453,60 | -0,34% | 46,00 |
| 19.03.2026 | 462,80 | 470,00 | 453,67 | 455,13 | -1,65% | 587,00 |
| 18.03.2026 | 468,02 | 469,70 | 454,38 | 462,75 | -1,20% | 66,00 |
| 17.03.2026 | 465,30 | 468,92 | 459,42 | 468,38 | 0,88% | 14,00 |
| 16.03.2026 | 470,83 | 474,33 | 459,85 | 464,30 | -1,18% | 42,00 |
| 13.03.2026 | 464,05 | 474,30 | 461,48 | 469,83 | 1,52% | 86,00 |
| 12.03.2026 | 471,33 | 472,83 | 461,85 | 462,80 | -1,59% | 95,00 |
| 11.03.2026 | 461,63 | 471,05 | 456,27 | 470,30 | 1,85% | 1.143,00 |
| 10.03.2026 | 455,23 | 470,67 | 448,90 | 461,75 | 1,47% | 669,00 |
| 09.03.2026 | 406,55 | 456,35 | 406,55 | 455,08 | 10,63% | 161,00 |
| 06.03.2026 | 417,73 | 419,92 | 406,13 | 411,35 | -1,56% | 379,00 |
| 05.03.2026 | 422,23 | 423,27 | 413,90 | 417,85 | -0,83% | 155,00 |
| 04.03.2026 | 429,10 | 430,02 | 417,95 | 421,35 | -1,89% | 2.170,00 |
| 03.03.2026 | 440,17 | 442,92 | 424,38 | 429,45 | -2,25% | 505,00 |
| 02.03.2026 | 424,77 | 449,40 | 413,63 | 439,35 | 3,16% | 392,00 |
| 27.02.2026 | 427,13 | 430,02 | 419,20 | 425,90 | -0,36% | 17,00 |
| 26.02.2026 | 454,23 | 455,23 | 421,55 | 427,45 | -5,99% | 310,00 |
| 25.02.2026 | 400,88 | 457,45 | 390,92 | 454,67 | 13,10% | 761,00 |
| 24.02.2026 | 402,83 | 403,77 | 397,33 | 402,00 | -0,14% | - |
| 23.02.2026 | 398,40 | 403,40 | 395,90 | 402,55 | 0,15% | 30,00 |
| 20.02.2026 | 409,13 | 409,55 | 397,40 | 401,95 | -1,57% | 102,00 |
| 19.02.2026 | 403,52 | 409,85 | 401,50 | 408,35 | 1,06% | - |
| 18.02.2026 | 407,25 | 408,92 | 401,20 | 404,08 | -0,71% | 15,00 |
| 17.02.2026 | 395,90 | 409,90 | 394,70 | 406,95 | 2,17% | 1.860,00 |
| 16.02.2026 | 398,95 | 399,55 | 397,10 | 398,30 | -0,15% | 15,00 |
| 13.02.2026 | 401,55 | 407,80 | 396,85 | 398,90 | -0,54% | - |
| 12.02.2026 | 401,15 | 403,70 | 395,30 | 401,05 | 0,05% | 1.120,00 |
| 11.02.2026 | 397,15 | 400,95 | 391,90 | 400,85 | 0,75% | 570,00 |
| 10.02.2026 | 397,45 | 400,65 | 394,05 | 397,85 | 0,23% | 90,00 |
| 09.02.2026 | 409,65 | 409,95 | 394,30 | 396,95 | -3,43% | 1.036,00 |
| 06.02.2026 | 405,85 | 414,05 | 405,30 | 411,05 | 1,11% | 15,00 |
| 05.02.2026 | 409,25 | 412,75 | 404,80 | 406,55 | -0,50% | - |
| 04.02.2026 | 404,15 | 413,55 | 401,65 | 408,60 | 1,01% | 33,00 |
| 03.02.2026 | 401,85 | 407,85 | 398,20 | 404,50 | 0,48% | 347,00 |
| 02.02.2026 | 388,10 | 403,20 | 387,05 | 402,55 | 1,60% | 1.848,00 |
| 30.01.2026 | 392,25 | 396,40 | 388,40 | 396,20 | 1,71% | 1.478,00 |
| 29.01.2026 | 389,85 | 395,70 | 389,55 | 389,55 | -0,36% | 174,00 |
| 28.01.2026 | 399,50 | 400,60 | 389,95 | 390,95 | -1,24% | 1.413,00 |
| 27.01.2026 | 398,55 | 400,40 | 393,25 | 395,85 | -0,74% | 1.410,00 |
| 26.01.2026 | 395,45 | 399,65 | 394,60 | 398,80 | 0,59% | 79,00 |
| 23.01.2026 | 401,95 | 404,40 | 393,65 | 396,45 | -1,25% | 188,00 |
| 22.01.2026 | 402,15 | 404,10 | 397,80 | 401,45 | -0,17% | 474,00 |
| 21.01.2026 | 398,95 | 404,85 | 398,35 | 402,15 | 0,81% | 140,00 |
| 20.01.2026 | 396,40 | 401,90 | 390,45 | 398,90 | 0,63% | 533,00 |
| 19.01.2026 | 398,00 | 398,00 | 394,20 | 396,40 | -1,09% | 905,00 |
| 16.01.2026 | 406,65 | 407,70 | 397,65 | 400,75 | -1,12% | 75,00 |
| 15.01.2026 | 409,05 | 413,10 | 402,95 | 405,30 | -0,78% | 42,00 |
| 14.01.2026 | 409,35 | 411,90 | 403,70 | 408,50 | -0,22% | 19,00 |
| 13.01.2026 | 413,75 | 414,40 | 407,25 | 409,40 | -0,97% | 114,00 |
| 12.01.2026 | 413,95 | 416,10 | 407,30 | 413,40 | -0,43% | 871,00 |
| 09.01.2026 | 420,95 | 424,80 | 414,75 | 415,20 | -1,28% | 236,00 |
| 08.01.2026 | 430,75 | 434,90 | 417,75 | 420,60 | -2,41% | 529,00 |
| 07.01.2026 | 429,65 | 435,80 | 428,95 | 431,00 | 0,22% | 86,00 |
| 06.01.2026 | 417,35 | 438,80 | 417,05 | 430,05 | 2,91% | 342,00 |
| 05.01.2026 | 424,85 | 429,45 | 409,40 | 417,90 | -1,40% | 857,00 |
| 02.01.2026 | 414,75 | 428,20 | 411,30 | 423,85 | -0,87% | 21,00 |
| 30.12.2025 | 426,95 | 427,65 | 426,95 | 427,55 | 0,11% | 9,00 |
| 29.12.2025 | 430,95 | 432,90 | 425,40 | 427,10 | -1,29% | 263,00 |
| 23.12.2025 | 436,35 | 441,20 | 431,95 | 432,70 | -0,95% | - |
| 22.12.2025 | 440,55 | 441,85 | 434,95 | 436,85 | -1,06% | 99,00 |
| 19.12.2025 | 432,85 | 442,35 | 428,30 | 441,55 | 2,08% | 18,00 |
| 18.12.2025 | 435,05 | 441,50 | 425,80 | 432,55 | -0,62% | 316,00 |
| 17.12.2025 | 426,45 | 437,00 | 425,00 | 435,25 | 2,27% | 116,00 |
| 16.12.2025 | 425,75 | 427,55 | 416,95 | 425,60 | -0,01% | 236,00 |
| 15.12.2025 | 421,15 | 426,35 | 417,10 | 425,65 | 1,12% | 33,00 |
| 12.12.2025 | 416,35 | 422,65 | 415,30 | 420,95 | 1,12% | 471,00 |
| 11.12.2025 | 413,65 | 416,35 | 411,00 | 416,30 | 0,42% | 74,00 |
| 10.12.2025 | 409,35 | 416,15 | 408,75 | 414,55 | 1,16% | - |
| 09.12.2025 | 411,75 | 415,55 | 409,70 | 409,80 | -0,53% | 15,00 |
| 08.12.2025 | 419,65 | 421,65 | 408,30 | 412,00 | -1,99% | 78,00 |
| 05.12.2025 | 415,45 | 420,55 | 413,70 | 420,35 | 1,05% | 24,00 |