32,180€
-3,88%
Echtzeit-Aktienkurs Ionis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 33,57 | 33,91 | 32,09 | 32,40 | -3,50% | - |
| 20.11.2024 | 31,96 | 33,76 | 31,84 | 33,58 | 5,42% | - |
| 19.11.2024 | 31,86 | 32,49 | 31,49 | 31,85 | 0,00% | - |
| 18.11.2024 | 32,61 | 32,99 | 31,77 | 31,85 | -2,27% | - |
| 15.11.2024 | 34,88 | 35,33 | 32,53 | 32,59 | -7,95% | - |
| 14.11.2024 | 35,78 | 36,02 | 34,98 | 35,41 | -1,01% | - |
| 13.11.2024 | 35,49 | 36,34 | 35,38 | 35,77 | 0,59% | - |
| 12.11.2024 | 36,51 | 36,74 | 35,46 | 35,56 | -2,58% | - |
| 11.11.2024 | 36,61 | 37,67 | 36,44 | 36,50 | -0,23% | - |
| 08.11.2024 | 35,38 | 36,80 | 35,38 | 36,58 | 2,78% | - |
| 07.11.2024 | 36,39 | 36,82 | 35,37 | 35,59 | -2,20% | - |
| 06.11.2024 | 36,42 | 37,50 | 34,79 | 36,39 | 2,43% | - |
| 05.11.2024 | 35,37 | 35,82 | 34,50 | 35,53 | 0,58% | - |
| 04.11.2024 | 35,58 | 35,65 | 35,14 | 35,32 | -1,78% | - |
| 01.11.2024 | 35,31 | 36,22 | 35,21 | 35,96 | 2,06% | - |
| 31.10.2024 | 36,04 | 36,70 | 35,18 | 35,24 | -2,14% | - |
| 30.10.2024 | 36,67 | 36,91 | 35,39 | 36,01 | -2,19% | - |
| 29.10.2024 | 37,33 | 37,61 | 35,96 | 36,81 | -3,60% | - |
| 28.10.2024 | 36,25 | 38,19 | 35,84 | 38,19 | 5,19% | - |
| 25.10.2024 | 35,81 | 36,74 | 35,80 | 36,30 | 1,37% | - |
| 24.10.2024 | 35,67 | 36,20 | 35,50 | 35,81 | 0,58% | - |
| 23.10.2024 | 35,70 | 36,36 | 35,56 | 35,61 | -0,60% | - |
| 22.10.2024 | 35,72 | 36,15 | 35,66 | 35,82 | -0,67% | - |
| 21.10.2024 | 36,52 | 37,00 | 35,46 | 36,06 | -1,30% | - |
| 18.10.2024 | 35,49 | 36,55 | 35,36 | 36,54 | 2,77% | - |
| 17.10.2024 | 36,04 | 36,71 | 35,55 | 35,55 | -1,44% | 144,00 |
| 16.10.2024 | 34,75 | 36,23 | 34,65 | 36,07 | 3,80% | - |
| 15.10.2024 | 35,50 | 35,86 | 34,75 | 34,75 | -1,88% | - |
| 14.10.2024 | 35,47 | 35,82 | 35,15 | 35,42 | 0,87% | - |
| 11.10.2024 | 34,70 | 35,59 | 34,44 | 35,11 | 1,18% | - |
| 10.10.2024 | 34,77 | 34,90 | 33,77 | 34,70 | -0,29% | - |
| 09.10.2024 | 34,42 | 35,16 | 34,10 | 34,80 | 1,10% | - |
| 08.10.2024 | 34,47 | 34,76 | 34,04 | 34,42 | -0,16% | - |
| 07.10.2024 | 34,55 | 34,87 | 34,04 | 34,48 | -0,16% | - |
| 04.10.2024 | 34,06 | 34,74 | 33,92 | 34,53 | 0,76% | - |
| 03.10.2024 | 35,65 | 35,66 | 34,27 | 34,27 | -3,79% | - |
| 02.10.2024 | 35,31 | 36,17 | 34,90 | 35,62 | 0,81% | - |
| 01.10.2024 | 35,94 | 36,34 | 35,29 | 35,34 | -1,81% | - |
| 30.09.2024 | 36,57 | 36,97 | 35,52 | 35,99 | -1,67% | - |
| 27.09.2024 | 36,86 | 37,25 | 36,50 | 36,60 | -0,56% | - |
| 26.09.2024 | 36,91 | 37,45 | 36,44 | 36,80 | -0,15% | - |
| 25.09.2024 | 36,51 | 37,20 | 36,36 | 36,86 | 0,46% | - |
| 24.09.2024 | 37,35 | 38,16 | 36,46 | 36,69 | -2,59% | - |
| 23.09.2024 | 38,36 | 38,58 | 37,37 | 37,66 | -1,72% | - |
| 20.09.2024 | 38,26 | 38,67 | 38,01 | 38,32 | 0,03% | - |
| 19.09.2024 | 38,28 | 39,04 | 37,72 | 38,31 | 0,45% | - |
| 18.09.2024 | 37,38 | 38,54 | 36,89 | 38,14 | 2,16% | - |
| 17.09.2024 | 36,59 | 37,66 | 36,44 | 37,34 | 2,09% | - |
| 16.09.2024 | 38,15 | 38,43 | 36,43 | 36,57 | -4,05% | - |
| 13.09.2024 | 37,01 | 38,63 | 36,99 | 38,12 | 2,82% | - |
| 12.09.2024 | 38,72 | 38,78 | 36,88 | 37,07 | -4,06% | - |
| 11.09.2024 | 38,21 | 38,75 | 38,01 | 38,64 | 0,45% | - |
| 10.09.2024 | 40,50 | 40,96 | 38,23 | 38,47 | -12,13% | - |
| 09.09.2024 | 42,44 | 44,40 | 42,10 | 43,78 | 3,60% | - |
| 06.09.2024 | 43,33 | 44,31 | 41,78 | 42,26 | -2,57% | - |
| 05.09.2024 | 42,67 | 43,55 | 42,44 | 43,37 | 0,86% | - |
| 04.09.2024 | 42,64 | 43,22 | 42,24 | 43,00 | 0,37% | - |
| 03.09.2024 | 43,07 | 43,93 | 41,78 | 42,84 | -0,57% | 400,00 |
| 02.09.2024 | 43,15 | 43,15 | 42,98 | 43,09 | -0,59% | - |
| 30.08.2024 | 45,10 | 45,72 | 42,63 | 43,34 | -3,43% | - |
| 29.08.2024 | 44,35 | 45,65 | 44,06 | 44,88 | 1,25% | - |
| 28.08.2024 | 43,40 | 44,71 | 42,91 | 44,33 | 2,51% | - |
| 27.08.2024 | 41,91 | 43,47 | 41,47 | 43,24 | 3,15% | - |
| 26.08.2024 | 41,95 | 42,45 | 41,55 | 41,92 | -0,47% | - |
| 23.08.2024 | 42,81 | 43,30 | 41,67 | 42,12 | -1,58% | - |
| 22.08.2024 | 43,24 | 43,70 | 42,43 | 42,80 | -0,91% | - |
| 21.08.2024 | 42,61 | 43,70 | 42,58 | 43,19 | 1,55% | - |
| 20.08.2024 | 43,02 | 43,19 | 42,34 | 42,53 | -1,02% | - |
| 19.08.2024 | 42,30 | 43,20 | 41,83 | 42,97 | 1,97% | - |
| 16.08.2024 | 42,57 | 42,93 | 41,86 | 42,14 | -0,41% | - |
| 15.08.2024 | 42,66 | 43,56 | 42,18 | 42,32 | -0,58% | - |
| 14.08.2024 | 42,72 | 42,97 | 42,02 | 42,56 | -0,73% | 50,00 |
| 13.08.2024 | 43,11 | 44,00 | 42,11 | 42,88 | -0,41% | - |
| 12.08.2024 | 42,64 | 43,74 | 42,32 | 43,05 | 0,97% | - |
| 09.08.2024 | 43,53 | 43,75 | 42,28 | 42,64 | -2,03% | - |
| 08.08.2024 | 42,74 | 43,86 | 42,20 | 43,52 | 1,03% | - |
| 07.08.2024 | 43,40 | 44,07 | 42,30 | 43,08 | 0,12% | - |
| 06.08.2024 | 43,36 | 43,60 | 42,62 | 43,03 | 0,86% | - |
| 05.08.2024 | 44,51 | 44,63 | 42,00 | 42,66 | -5,24% | - |
| 02.08.2024 | 47,24 | 47,28 | 44,19 | 45,02 | -5,33% | - |
| 01.08.2024 | 45,82 | 48,04 | 45,07 | 47,56 | 4,00% | - |
| 31.07.2024 | 46,01 | 47,19 | 45,48 | 45,73 | -0,68% | - |
| 30.07.2024 | 46,45 | 47,07 | 45,42 | 46,04 | -0,25% | - |
| 29.07.2024 | 47,57 | 48,04 | 45,85 | 46,16 | -2,66% | - |
| 26.07.2024 | 47,91 | 48,33 | 46,79 | 47,42 | -0,86% | - |
| 25.07.2024 | 46,89 | 48,38 | 46,41 | 47,83 | 2,17% | - |
| 24.07.2024 | 46,38 | 47,50 | 45,88 | 46,81 | 0,70% | - |
| 23.07.2024 | 46,43 | 47,45 | 45,30 | 46,49 | -0,03% | - |
| 22.07.2024 | 43,88 | 47,50 | 43,88 | 46,50 | 5,20% | - |
| 19.07.2024 | 43,50 | 45,33 | 43,32 | 44,20 | 2,31% | - |
| 18.07.2024 | 43,94 | 44,64 | 42,64 | 43,20 | -1,49% | - |
| 17.07.2024 | 45,70 | 45,70 | 43,44 | 43,86 | -4,12% | - |
| 16.07.2024 | 43,74 | 46,79 | 43,57 | 45,74 | 4,24% | - |
| 15.07.2024 | 44,16 | 44,26 | 42,69 | 43,88 | -0,30% | - |
| 12.07.2024 | 43,60 | 44,44 | 42,76 | 44,01 | 1,11% | - |
| 11.07.2024 | 44,16 | 45,70 | 43,20 | 43,53 | -1,03% | - |
| 10.07.2024 | 43,45 | 44,74 | 43,10 | 43,98 | 0,57% | - |
| 09.07.2024 | 43,70 | 43,91 | 42,87 | 43,73 | 0,14% | - |
| 08.07.2024 | 42,47 | 43,93 | 41,69 | 43,67 | 2,70% | - |
| 05.07.2024 | 42,15 | 42,95 | 41,50 | 42,52 | 0,84% | - |