52,300€
0,93%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 50,89 | 52,80 | 50,31 | 51,82 | 1,53% | - |
| 04.09.2025 | 51,78 | 52,28 | 50,43 | 51,04 | -0,93% | - |
| 03.09.2025 | 49,39 | 53,28 | 49,21 | 51,52 | 42,36% | - |
| 02.09.2025 | 36,41 | 49,76 | 36,19 | 36,19 | 0,06% | - |
| 01.09.2025 | 36,39 | 36,47 | 36,17 | 36,17 | -0,73% | - |
| 29.08.2025 | 36,48 | 36,61 | 36,07 | 36,44 | -0,25% | - |
| 28.08.2025 | 36,78 | 37,13 | 36,25 | 36,53 | -0,12% | - |
| 27.08.2025 | 36,32 | 37,09 | 36,19 | 36,57 | 1,98% | - |
| 26.08.2025 | 35,92 | 36,63 | 35,73 | 35,86 | -0,49% | - |
| 25.08.2025 | 36,46 | 36,94 | 36,01 | 36,04 | -1,10% | - |
| 22.08.2025 | 37,33 | 37,72 | 35,86 | 36,44 | -2,02% | - |
| 21.08.2025 | 37,33 | 38,29 | 36,50 | 37,19 | 1,20% | - |
| 20.08.2025 | 36,42 | 37,09 | 35,98 | 36,75 | 0,80% | - |
| 19.08.2025 | 37,27 | 37,53 | 36,30 | 36,46 | -2,06% | - |
| 18.08.2025 | 37,43 | 37,90 | 37,22 | 37,22 | -0,43% | - |
| 15.08.2025 | 37,03 | 37,43 | 36,57 | 37,38 | 1,55% | - |
| 14.08.2025 | 36,78 | 37,30 | 36,43 | 36,81 | 0,00% | - |
| 13.08.2025 | 35,42 | 36,94 | 35,40 | 36,81 | 3,91% | - |
| 12.08.2025 | 35,18 | 35,50 | 34,57 | 35,43 | 0,57% | - |
| 11.08.2025 | 35,74 | 36,13 | 35,15 | 35,23 | -1,51% | 30,00 |
| 08.08.2025 | 35,28 | 35,84 | 35,05 | 35,77 | 1,87% | - |
| 07.08.2025 | 34,87 | 35,34 | 34,41 | 35,11 | 0,59% | - |
| 06.08.2025 | 37,35 | 37,53 | 34,89 | 34,91 | -6,19% | 1.218,00 |
| 05.08.2025 | 37,68 | 37,96 | 36,94 | 37,21 | -0,98% | - |
| 04.08.2025 | 37,22 | 37,80 | 36,54 | 37,58 | 1,02% | - |
| 01.08.2025 | 37,50 | 37,69 | 36,60 | 37,20 | -1,09% | - |
| 31.07.2025 | 38,51 | 39,43 | 37,04 | 37,61 | -0,90% | - |
| 30.07.2025 | 35,97 | 39,75 | 35,84 | 37,95 | 5,74% | 204,00 |
| 29.07.2025 | 35,64 | 36,14 | 35,51 | 35,89 | 0,96% | 262,00 |
| 28.07.2025 | 35,81 | 36,91 | 35,55 | 35,55 | -1,14% | - |
| 25.07.2025 | 35,96 | 36,23 | 35,47 | 35,96 | 0,36% | - |
| 24.07.2025 | 35,90 | 36,33 | 35,83 | 35,83 | -0,44% | - |
| 23.07.2025 | 35,87 | 36,43 | 35,59 | 35,99 | 0,77% | - |
| 22.07.2025 | 35,57 | 36,10 | 35,29 | 35,72 | 0,32% | - |
| 21.07.2025 | 35,94 | 36,41 | 35,45 | 35,60 | -0,85% | - |
| 18.07.2025 | 36,38 | 36,51 | 35,49 | 35,91 | -1,18% | - |
| 17.07.2025 | 36,80 | 37,37 | 36,33 | 36,34 | -1,20% | - |
| 16.07.2025 | 36,07 | 36,85 | 35,93 | 36,78 | 1,55% | - |
| 15.07.2025 | 36,14 | 36,94 | 35,89 | 36,22 | -0,70% | - |
| 14.07.2025 | 35,55 | 37,40 | 35,40 | 36,47 | 2,26% | - |
| 11.07.2025 | 36,12 | 36,18 | 35,48 | 35,67 | -1,53% | - |
| 10.07.2025 | 36,42 | 36,68 | 35,71 | 36,22 | -0,92% | - |
| 09.07.2025 | 35,25 | 36,64 | 35,24 | 36,56 | 3,70% | - |
| 08.07.2025 | 35,60 | 36,06 | 35,21 | 35,25 | -1,14% | - |
| 07.07.2025 | 36,96 | 37,18 | 35,42 | 35,66 | -2,61% | - |
| 04.07.2025 | 36,51 | 36,89 | 36,45 | 36,61 | -0,29% | - |
| 03.07.2025 | 36,99 | 37,36 | 36,22 | 36,72 | -0,61% | - |
| 02.07.2025 | 33,93 | 37,00 | 33,90 | 36,94 | 9,02% | - |
| 01.07.2025 | 35,46 | 35,46 | 33,26 | 33,89 | 1,01% | 400,00 |
| 30.06.2025 | 34,16 | 34,28 | 33,45 | 33,55 | -1,35% | - |
| 27.06.2025 | 34,10 | 34,24 | 33,76 | 34,01 | 0,13% | - |
| 26.06.2025 | 34,30 | 34,58 | 33,95 | 33,96 | -1,09% | - |
| 25.06.2025 | 34,16 | 34,40 | 33,61 | 34,34 | 0,47% | - |
| 24.06.2025 | 32,68 | 34,38 | 32,43 | 34,18 | 5,02% | - |
| 23.06.2025 | 32,44 | 32,86 | 32,03 | 32,54 | 0,12% | - |
| 20.06.2025 | 32,04 | 32,57 | 31,68 | 32,50 | 1,91% | - |
| 19.06.2025 | 32,23 | 32,23 | 31,89 | 31,89 | -1,01% | - |
| 18.06.2025 | 31,20 | 32,61 | 31,20 | 32,22 | 2,24% | - |
| 17.06.2025 | 30,37 | 31,58 | 30,24 | 31,51 | 3,31% | - |
| 16.06.2025 | 30,85 | 31,13 | 30,01 | 30,50 | -1,02% | - |
| 13.06.2025 | 30,50 | 30,93 | 30,42 | 30,82 | 0,20% | - |
| 12.06.2025 | 31,28 | 31,37 | 30,45 | 30,76 | -2,41% | - |
| 11.06.2025 | 32,19 | 32,36 | 31,43 | 31,52 | -2,29% | - |
| 10.06.2025 | 32,18 | 32,72 | 31,93 | 32,26 | 0,26% | - |
| 09.06.2025 | 30,85 | 32,34 | 30,85 | 32,17 | 3,89% | - |
| 06.06.2025 | 30,91 | 31,45 | 30,73 | 30,97 | 0,54% | - |
| 05.06.2025 | 30,54 | 31,08 | 30,30 | 30,80 | 0,20% | - |
| 04.06.2025 | 30,60 | 31,39 | 30,16 | 30,74 | 0,52% | - |
| 03.06.2025 | 29,78 | 30,78 | 29,67 | 30,58 | 2,69% | - |
| 02.06.2025 | 29,34 | 30,08 | 29,14 | 29,78 | 0,98% | - |
| 30.05.2025 | 29,55 | 29,82 | 28,69 | 29,49 | 0,20% | - |
| 29.05.2025 | 29,23 | 29,63 | 28,35 | 29,43 | 2,44% | - |
| 28.05.2025 | 29,42 | 29,70 | 28,69 | 28,73 | -2,31% | 60,00 |
| 27.05.2025 | 29,27 | 29,68 | 29,10 | 29,41 | 0,36% | - |
| 26.05.2025 | 29,13 | 29,42 | 29,13 | 29,31 | 1,00% | - |
| 23.05.2025 | 29,37 | 29,43 | 28,70 | 29,02 | -1,48% | - |
| 22.05.2025 | 29,36 | 29,90 | 29,10 | 29,45 | -0,41% | - |
| 21.05.2025 | 30,08 | 30,69 | 29,33 | 29,57 | -3,27% | - |
| 20.05.2025 | 30,19 | 30,78 | 29,93 | 30,57 | 0,92% | - |
| 19.05.2025 | 29,80 | 30,54 | 29,49 | 30,29 | 0,65% | - |
| 16.05.2025 | 29,42 | 30,20 | 29,31 | 30,10 | 2,03% | - |
| 15.05.2025 | 28,96 | 29,50 | 28,74 | 29,50 | 1,10% | - |
| 14.05.2025 | 29,05 | 29,42 | 28,83 | 29,18 | 0,38% | - |
| 13.05.2025 | 30,11 | 30,20 | 29,02 | 29,07 | -3,87% | - |
| 12.05.2025 | 29,05 | 30,62 | 28,86 | 30,24 | 5,44% | - |
| 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% | - |