29,950€
0,10%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 36,26 | 37,17 | 35,92 | 36,35 | -0,67% | - |
| 09.12.2024 | 36,11 | 38,07 | 36,04 | 36,59 | 1,36% | - |
| 06.12.2024 | 34,48 | 36,62 | 34,48 | 36,10 | 3,91% | - |
| 05.12.2024 | 35,04 | 35,53 | 33,97 | 34,74 | -1,68% | - |
| 04.12.2024 | 34,15 | 35,36 | 33,84 | 35,34 | 3,70% | - |
| 03.12.2024 | 34,39 | 34,40 | 33,52 | 34,08 | -0,93% | - |
| 02.12.2024 | 33,93 | 34,88 | 33,86 | 34,40 | -0,96% | - |
| 29.11.2024 | 34,02 | 34,91 | 33,37 | 34,73 | 1,85% | - |
| 28.11.2024 | 33,82 | 34,12 | 33,82 | 34,10 | 0,44% | - |
| 27.11.2024 | 33,52 | 34,42 | 33,19 | 33,95 | 0,58% | - |
| 26.11.2024 | 33,87 | 34,22 | 33,41 | 33,76 | -0,07% | - |
| 25.11.2024 | 32,66 | 34,69 | 32,45 | 33,78 | 3,40% | 600,00 |
| 22.11.2024 | 32,43 | 33,43 | 32,37 | 32,67 | 0,83% | - |
| 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% | - |