64,370€
0,14%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 64,55 | 64,61 | 64,28 | 64,33 | -0,14% | - |
| 26.03.2026 | 62,63 | 65,57 | 62,29 | 64,42 | 2,94% | 414,00 |
| 25.03.2026 | 60,28 | 63,64 | 59,82 | 62,58 | 3,92% | - |
| 24.03.2026 | 61,04 | 61,21 | 59,72 | 60,22 | -1,21% | - |
| 23.03.2026 | 61,36 | 62,91 | 59,74 | 60,96 | -1,17% | - |
| 20.03.2026 | 61,58 | 62,79 | 61,00 | 61,68 | 0,46% | - |
| 19.03.2026 | 62,59 | 62,70 | 59,75 | 61,40 | -1,89% | - |
| 18.03.2026 | 63,05 | 63,14 | 61,71 | 62,58 | -0,22% | - |
| 17.03.2026 | 62,73 | 63,53 | 62,30 | 62,72 | -0,25% | - |
| 16.03.2026 | 62,71 | 63,41 | 62,19 | 62,88 | 0,95% | 754,00 |
| 13.03.2026 | 62,88 | 64,07 | 61,53 | 62,29 | -0,84% | - |
| 12.03.2026 | 64,36 | 64,68 | 62,58 | 62,82 | -2,85% | - |
| 11.03.2026 | 65,16 | 65,65 | 64,42 | 64,66 | -0,74% | - |
| 10.03.2026 | 64,89 | 66,15 | 64,06 | 65,14 | 0,51% | - |
| 09.03.2026 | 62,97 | 65,24 | 62,91 | 64,81 | 1,58% | - |
| 06.03.2026 | 64,85 | 65,50 | 63,49 | 63,80 | -1,51% | - |
| 05.03.2026 | 68,28 | 68,62 | 64,00 | 64,78 | -5,07% | - |
| 04.03.2026 | 68,27 | 68,76 | 66,85 | 68,24 | 0,77% | - |
| 03.03.2026 | 69,65 | 70,11 | 67,66 | 67,72 | -3,45% | - |
| 02.03.2026 | 68,33 | 70,78 | 65,41 | 70,14 | 2,16% | - |
| 27.02.2026 | 67,93 | 69,54 | 67,54 | 68,66 | 0,79% | - |
| 26.02.2026 | 68,32 | 69,36 | 66,99 | 68,12 | -0,61% | - |
| 25.02.2026 | 72,39 | 73,35 | 65,74 | 68,54 | -5,50% | - |
| 24.02.2026 | 71,95 | 72,57 | 71,01 | 72,53 | 1,09% | - |
| 23.02.2026 | 69,91 | 72,03 | 69,91 | 71,75 | 1,69% | - |
| 20.02.2026 | 70,84 | 70,99 | 69,23 | 70,56 | -0,13% | - |
| 19.02.2026 | 69,74 | 70,85 | 68,45 | 70,65 | 1,23% | - |
| 18.02.2026 | 68,75 | 70,39 | 68,52 | 69,79 | 1,71% | - |
| 17.02.2026 | 67,89 | 69,83 | 67,80 | 68,62 | 0,90% | - |
| 16.02.2026 | 68,02 | 68,30 | 67,93 | 68,01 | 0,13% | - |
| 13.02.2026 | 68,83 | 69,50 | 67,25 | 67,92 | -0,82% | - |
| 12.02.2026 | 71,29 | 71,38 | 68,44 | 68,48 | -3,62% | - |
| 11.02.2026 | 70,90 | 71,48 | 69,29 | 71,05 | 0,28% | - |
| 10.02.2026 | 71,18 | 71,29 | 70,23 | 70,85 | -0,46% | - |
| 09.02.2026 | 73,07 | 73,32 | 71,02 | 71,18 | -2,73% | - |
| 06.02.2026 | 70,70 | 73,18 | 70,66 | 73,18 | 3,83% | - |
| 05.02.2026 | 72,04 | 73,38 | 70,38 | 70,48 | -2,21% | - |
| 04.02.2026 | 71,67 | 72,73 | 69,96 | 72,07 | 0,80% | - |
| 03.02.2026 | 70,40 | 72,37 | 70,24 | 71,50 | 1,50% | - |
| 02.02.2026 | 69,13 | 70,68 | 69,05 | 70,44 | 0,97% | - |
| 30.01.2026 | 69,84 | 70,29 | 69,21 | 69,76 | -0,49% | - |
| 29.01.2026 | 68,32 | 70,51 | 68,28 | 70,10 | 2,20% | - |
| 28.01.2026 | 68,50 | 69,37 | 68,30 | 68,59 | 0,42% | - |
| 27.01.2026 | 68,32 | 69,04 | 67,42 | 68,30 | 0,19% | 2.200,00 |
| 26.01.2026 | 67,64 | 68,43 | 67,05 | 68,17 | 0,63% | - |
| 23.01.2026 | 69,54 | 70,22 | 67,17 | 67,74 | -1,85% | - |
| 22.01.2026 | 68,02 | 69,99 | 67,72 | 69,02 | 1,50% | 6.300,00 |
| 21.01.2026 | 66,18 | 68,04 | 65,78 | 68,00 | 2,81% | - |
| 20.01.2026 | 64,66 | 66,50 | 63,47 | 66,14 | 1,44% | - |
| 19.01.2026 | 65,12 | 65,42 | 65,00 | 65,20 | -0,90% | - |
| 16.01.2026 | 66,61 | 67,09 | 64,32 | 65,79 | -1,13% | - |
| 15.01.2026 | 67,72 | 68,16 | 66,50 | 66,54 | -1,77% | 625,00 |
| 14.01.2026 | 68,09 | 68,26 | 66,75 | 67,74 | -0,76% | - |
| 13.01.2026 | 70,00 | 70,91 | 67,51 | 68,26 | -2,51% | 1.320,00 |
| 12.01.2026 | 68,52 | 70,37 | 67,56 | 70,02 | 1,63% | 255,00 |
| 09.01.2026 | 70,04 | 71,46 | 68,21 | 68,90 | -1,57% | - |
| 08.01.2026 | 71,00 | 71,80 | 68,64 | 70,00 | -1,82% | 975,00 |
| 07.01.2026 | 69,58 | 73,67 | 69,58 | 71,30 | 2,47% | - |
| 06.01.2026 | 67,31 | 69,77 | 66,84 | 69,58 | 3,85% | 667,00 |
| 05.01.2026 | 68,26 | 68,83 | 65,16 | 67,00 | -1,24% | - |
| 02.01.2026 | 67,35 | 69,55 | 66,63 | 67,84 | 0,71% | 3.400,00 |
| 30.12.2025 | 67,88 | 68,02 | 67,36 | 67,36 | -0,30% | - |
| 29.12.2025 | 67,90 | 68,36 | 67,10 | 67,56 | -1,44% | - |
| 23.12.2025 | 69,05 | 69,28 | 67,64 | 68,55 | -0,36% | - |
| 22.12.2025 | 67,98 | 69,77 | 67,26 | 68,80 | 1,39% | - |
| 19.12.2025 | 66,08 | 68,02 | 65,82 | 67,86 | 2,48% | - |
| 18.12.2025 | 65,62 | 66,73 | 65,08 | 66,22 | -1,65% | - |
| 17.12.2025 | 66,91 | 67,66 | 66,34 | 67,33 | 0,22% | - |
| 16.12.2025 | 67,70 | 68,67 | 65,62 | 67,18 | -1,52% | 4,00 |
| 15.12.2025 | 69,09 | 69,33 | 67,91 | 68,22 | 0,01% | - |
| 12.12.2025 | 67,56 | 68,57 | 66,97 | 68,21 | 0,90% | - |
| 11.12.2025 | 67,11 | 67,90 | 66,39 | 67,60 | -0,25% | - |
| 10.12.2025 | 67,80 | 69,42 | 66,78 | 67,77 | 0,52% | - |
| 09.12.2025 | 70,08 | 70,18 | 67,38 | 67,42 | -4,33% | - |
| 08.12.2025 | 70,09 | 71,00 | 69,86 | 70,47 | 1,19% | - |
| 05.12.2025 | 70,07 | 70,77 | 69,23 | 69,64 | 0,32% | - |
| 04.12.2025 | 70,32 | 71,81 | 69,42 | 69,42 | -1,62% | - |
| 03.12.2025 | 69,95 | 71,20 | 69,58 | 70,56 | 1,12% | - |
| 02.12.2025 | 70,56 | 71,24 | 68,99 | 69,78 | -0,14% | - |
| 01.12.2025 | 71,01 | 72,00 | 68,92 | 69,88 | -1,77% | - |
| 28.11.2025 | 70,92 | 71,65 | 70,38 | 71,14 | -0,06% | - |
| 27.11.2025 | 71,18 | 71,25 | 71,16 | 71,18 | 0,71% | - |
| 26.11.2025 | 70,03 | 71,64 | 69,64 | 70,68 | 1,87% | - |
| 25.11.2025 | 68,02 | 70,20 | 67,79 | 69,38 | 3,43% | - |
| 24.11.2025 | 66,13 | 68,36 | 66,10 | 67,08 | 4,81% | - |
| 21.11.2025 | 64,05 | 64,41 | 63,18 | 64,00 | -1,63% | - |
| 20.11.2025 | 64,67 | 65,54 | 63,72 | 65,06 | 3,78% | - |
| 19.11.2025 | 64,27 | 64,98 | 62,30 | 62,69 | -1,65% | - |
| 18.11.2025 | 62,83 | 63,78 | 61,78 | 63,74 | -0,52% | - |
| 17.11.2025 | 61,67 | 64,16 | 61,24 | 64,07 | 5,34% | - |
| 14.11.2025 | 59,98 | 62,40 | 59,08 | 60,82 | 0,65% | - |
| 13.11.2025 | 62,78 | 63,30 | 58,58 | 60,43 | -1,03% | - |
| 12.11.2025 | 62,50 | 64,14 | 60,85 | 61,06 | -1,86% | - |
| 11.11.2025 | 60,18 | 62,76 | 59,46 | 62,22 | 3,25% | - |
| 10.11.2025 | 66,08 | 66,09 | 54,00 | 60,26 | -4,82% | 200,00 |
| 07.11.2025 | 64,35 | 64,75 | 62,50 | 63,31 | -1,17% | - |
| 06.11.2025 | 64,85 | 66,47 | 63,99 | 64,06 | -1,48% | - |
| 05.11.2025 | 63,53 | 65,32 | 62,55 | 65,02 | 2,52% | - |
| 04.11.2025 | 63,49 | 64,56 | 62,82 | 63,42 | -1,49% | - |
| 03.11.2025 | 64,37 | 65,40 | 62,51 | 64,38 | 0,00% | 200,00 |