28,820€
-1,34%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,16 | 29,78 | 28,68 | 28,68 | -1,63% | - |
| 08.05.2025 | 29,43 | 29,65 | 27,97 | 29,15 | -0,41% | - |
| 07.05.2025 | 28,19 | 29,43 | 27,92 | 29,27 | 4,42% | - |
| 06.05.2025 | 29,65 | 29,68 | 27,98 | 28,03 | -5,64% | - |
| 05.05.2025 | 28,81 | 30,01 | 28,77 | 29,71 | 2,52% | - |
| 02.05.2025 | 28,00 | 29,38 | 27,80 | 28,98 | 6,96% | - |
| 30.04.2025 | 26,58 | 27,89 | 26,32 | 27,09 | 3,50% | - |
| 29.04.2025 | 26,14 | 26,53 | 25,82 | 26,18 | 0,42% | - |
| 28.04.2025 | 25,99 | 26,47 | 25,85 | 26,07 | -0,34% | - |
| 25.04.2025 | 26,11 | 26,30 | 25,46 | 26,16 | 0,77% | - |
| 24.04.2025 | 25,55 | 26,15 | 25,36 | 25,96 | 1,07% | - |
| 23.04.2025 | 25,84 | 26,49 | 24,93 | 25,68 | 1,04% | - |
| 22.04.2025 | 24,66 | 25,67 | 24,64 | 25,42 | 1,76% | - |
| 17.04.2025 | 25,16 | 25,30 | 24,54 | 24,98 | 0,32% | - |
| 16.04.2025 | 24,89 | 25,37 | 24,29 | 24,90 | -1,07% | - |
| 15.04.2025 | 25,23 | 25,64 | 25,00 | 25,17 | -0,34% | - |
| 14.04.2025 | 24,61 | 25,59 | 24,48 | 25,25 | 2,64% | - |
| 11.04.2025 | 23,88 | 24,63 | 23,15 | 24,60 | 3,25% | - |
| 10.04.2025 | 25,30 | 25,36 | 23,01 | 23,83 | -6,48% | - |
| 09.04.2025 | 22,63 | 25,48 | 21,71 | 25,48 | 9,36% | - |
| 08.04.2025 | 25,54 | 26,10 | 22,61 | 23,30 | -7,89% | - |
| 07.04.2025 | 24,20 | 25,29 | 23,34 | 25,29 | 2,26% | - |
| 04.04.2025 | 25,66 | 25,86 | 24,53 | 24,73 | -4,33% | - |
| 03.04.2025 | 25,61 | 26,20 | 24,97 | 25,85 | -2,34% | - |
| 02.04.2025 | 25,25 | 26,52 | 25,04 | 26,47 | 4,71% | - |
| 01.04.2025 | 27,83 | 27,96 | 25,23 | 25,28 | -9,34% | - |
| 31.03.2025 | 28,74 | 28,79 | 27,39 | 27,89 | -3,84% | - |
| 28.03.2025 | 29,37 | 30,27 | 28,48 | 29,00 | -3,19% | - |
| 27.03.2025 | 29,31 | 30,27 | 28,82 | 29,96 | 0,98% | - |
| 26.03.2025 | 29,76 | 29,90 | 28,78 | 29,67 | -2,43% | - |
| 25.03.2025 | 30,95 | 31,20 | 29,31 | 30,41 | -0,18% | - |
| 24.03.2025 | 30,56 | 30,99 | 30,14 | 30,46 | -0,93% | - |
| 21.03.2025 | 30,15 | 31,03 | 29,92 | 30,75 | -0,32% | - |
| 20.03.2025 | 30,66 | 31,14 | 29,96 | 30,85 | -0,68% | 400,00 |
| 19.03.2025 | 30,20 | 31,43 | 30,00 | 31,06 | 0,52% | - |
| 18.03.2025 | 31,35 | 31,41 | 29,76 | 30,90 | 0,37% | - |
| 17.03.2025 | 30,19 | 31,89 | 29,64 | 30,78 | 0,69% | - |
| 14.03.2025 | 30,47 | 30,61 | 30,07 | 30,57 | -0,39% | - |
| 13.03.2025 | 30,71 | 31,25 | 29,93 | 30,69 | 0,02% | - |
| 12.03.2025 | 30,12 | 31,35 | 30,06 | 30,69 | 4,46% | - |
| 11.03.2025 | 29,73 | 30,26 | 28,89 | 29,38 | -2,84% | - |
| 10.03.2025 | 31,06 | 31,64 | 29,40 | 30,24 | -2,95% | - |
| 07.03.2025 | 31,80 | 32,14 | 31,16 | 31,16 | -2,23% | - |
| 06.03.2025 | 31,25 | 32,25 | 30,86 | 31,87 | 1,82% | - |
| 05.03.2025 | 31,17 | 31,50 | 30,62 | 31,30 | 0,84% | - |
| 04.03.2025 | 31,14 | 31,68 | 30,40 | 31,04 | -0,13% | - |
| 03.03.2025 | 31,92 | 32,42 | 30,80 | 31,08 | -2,89% | - |
| 28.02.2025 | 30,18 | 32,04 | 29,84 | 32,00 | 6,28% | - |
| 27.02.2025 | 30,39 | 31,34 | 29,99 | 30,11 | -0,56% | - |
| 26.02.2025 | 30,39 | 31,25 | 29,98 | 30,28 | 0,03% | - |
| 25.02.2025 | 30,46 | 30,49 | 29,54 | 30,27 | -0,69% | - |
| 24.02.2025 | 30,90 | 31,18 | 30,03 | 30,48 | -1,34% | - |
| 21.02.2025 | 31,16 | 31,60 | 30,64 | 30,90 | -0,72% | - |
| 20.02.2025 | 30,46 | 31,51 | 29,58 | 31,12 | 1,95% | - |
| 19.02.2025 | 30,58 | 33,34 | 29,78 | 30,53 | -0,08% | - |
| 18.02.2025 | 29,75 | 30,80 | 29,67 | 30,55 | 2,90% | - |
| 17.02.2025 | 29,63 | 29,72 | 29,59 | 29,69 | 0,35% | - |
| 14.02.2025 | 28,84 | 30,01 | 28,84 | 29,59 | 2,07% | - |
| 13.02.2025 | 29,62 | 30,07 | 28,92 | 28,99 | -2,29% | - |
| 12.02.2025 | 30,46 | 30,62 | 29,28 | 29,67 | -2,59% | - |
| 11.02.2025 | 30,50 | 30,52 | 29,94 | 30,46 | -0,26% | - |
| 10.02.2025 | 30,48 | 30,66 | 30,20 | 30,54 | 0,38% | - |
| 07.02.2025 | 31,43 | 31,60 | 30,37 | 30,42 | -3,12% | - |
| 06.02.2025 | 31,99 | 32,26 | 31,18 | 31,40 | -1,54% | - |
| 05.02.2025 | 30,35 | 31,99 | 30,29 | 31,89 | 4,63% | - |
| 04.02.2025 | 31,15 | 31,42 | 30,26 | 30,48 | -2,35% | - |
| 03.02.2025 | 30,68 | 31,49 | 30,21 | 31,22 | 1,55% | - |
| 31.01.2025 | 32,14 | 32,48 | 30,61 | 30,74 | -3,80% | - |
| 30.01.2025 | 31,51 | 32,06 | 30,52 | 31,96 | 1,19% | - |
| 29.01.2025 | 32,68 | 33,57 | 31,41 | 31,58 | -3,45% | - |
| 28.01.2025 | 32,50 | 33,20 | 32,17 | 32,71 | 0,74% | - |
| 27.01.2025 | 32,96 | 33,55 | 32,19 | 32,47 | -2,05% | - |
| 24.01.2025 | 33,10 | 33,21 | 32,07 | 33,15 | 0,32% | - |
| 23.01.2025 | 31,24 | 33,50 | 31,23 | 33,05 | 5,78% | - |
| 22.01.2025 | 31,39 | 32,23 | 31,09 | 31,24 | -0,30% | - |
| 21.01.2025 | 30,43 | 31,58 | 30,32 | 31,34 | 3,31% | - |
| 20.01.2025 | 30,54 | 30,57 | 30,29 | 30,33 | -0,91% | - |
| 17.01.2025 | 31,41 | 32,25 | 30,60 | 30,61 | -2,28% | - |
| 16.01.2025 | 32,32 | 32,93 | 31,33 | 31,33 | -2,90% | - |
| 15.01.2025 | 31,56 | 32,68 | 31,56 | 32,26 | 1,57% | - |
| 14.01.2025 | 34,13 | 35,44 | 31,67 | 31,76 | -7,12% | - |
| 13.01.2025 | 32,71 | 34,42 | 32,18 | 34,20 | 4,72% | - |
| 10.01.2025 | 32,75 | 33,59 | 32,39 | 32,66 | 0,17% | - |
| 09.01.2025 | 33,06 | 33,07 | 32,59 | 32,60 | -1,36% | 1.634,00 |
| 08.01.2025 | 33,83 | 34,11 | 32,99 | 33,05 | -2,26% | - |
| 07.01.2025 | 32,77 | 34,21 | 32,68 | 33,82 | 3,00% | - |
| 06.01.2025 | 33,74 | 34,07 | 32,68 | 32,83 | -2,83% | 120,00 |
| 03.01.2025 | 33,80 | 34,31 | 33,68 | 33,79 | -0,01% | - |
| 02.01.2025 | 33,96 | 34,55 | 33,30 | 33,79 | -0,71% | - |
| 30.12.2024 | 34,27 | 34,37 | 34,00 | 34,03 | -1,13% | - |
| 27.12.2024 | 34,88 | 35,36 | 34,42 | 34,42 | -0,76% | - |
| 23.12.2024 | 34,24 | 35,59 | 33,85 | 34,69 | 1,51% | - |
| 20.12.2024 | 35,98 | 37,22 | 33,70 | 34,17 | -0,41% | - |
| 19.12.2024 | 34,97 | 35,91 | 34,20 | 34,31 | -1,97% | - |
| 18.12.2024 | 35,91 | 36,35 | 34,51 | 35,00 | -2,63% | - |
| 17.12.2024 | 36,20 | 36,66 | 35,51 | 35,95 | -0,88% | - |
| 16.12.2024 | 34,86 | 37,01 | 34,79 | 36,27 | 3,90% | - |
| 13.12.2024 | 35,38 | 35,51 | 34,81 | 34,91 | -1,31% | - |
| 12.12.2024 | 36,07 | 36,39 | 35,20 | 35,37 | -2,31% | - |
| 11.12.2024 | 36,30 | 36,81 | 35,75 | 36,21 | -0,39% | - |