66,850€
-2,47%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 67,70 | 68,56 | 67,42 | 67,72 | -0,73% | 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 |
| 31.10.2025 | 64,14 | 65,48 | 64,12 | 64,38 | 1,39% | - |
| 30.10.2025 | 61,97 | 64,64 | 61,73 | 63,50 | 1,34% | 50,00 |
| 29.10.2025 | 63,24 | 63,82 | 61,10 | 62,66 | 0,80% | - |
| 28.10.2025 | 62,57 | 63,51 | 62,16 | 62,16 | -0,51% | - |
| 27.10.2025 | 62,90 | 63,99 | 60,50 | 62,48 | 1,79% | - |
| 24.10.2025 | 61,72 | 62,48 | 60,40 | 61,38 | 0,00% | - |
| 23.10.2025 | 61,61 | 62,47 | 61,21 | 61,38 | 0,16% | - |
| 22.10.2025 | 61,75 | 62,14 | 60,88 | 61,28 | -1,13% | - |
| 21.10.2025 | 62,76 | 63,22 | 60,72 | 61,98 | -1,93% | - |
| 20.10.2025 | 62,67 | 63,34 | 61,98 | 63,20 | 0,45% | - |
| 17.10.2025 | 62,04 | 63,31 | 61,69 | 62,92 | 1,96% | - |
| 16.10.2025 | 62,13 | 63,74 | 61,70 | 61,71 | -1,20% | - |
| 15.10.2025 | 61,51 | 63,52 | 61,26 | 62,46 | 2,19% | - |
| 14.10.2025 | 60,64 | 62,26 | 60,59 | 61,12 | -0,20% | - |
| 13.10.2025 | 60,72 | 61,78 | 60,37 | 61,24 | 1,80% | 340,00 |
| 10.10.2025 | 60,82 | 61,30 | 59,86 | 60,16 | -1,64% | - |
| 09.10.2025 | 60,10 | 61,37 | 59,87 | 61,16 | 0,89% | - |
| 08.10.2025 | 61,24 | 62,12 | 59,84 | 60,62 | 3,20% | - |
| 07.10.2025 | 58,91 | 59,80 | 58,26 | 58,74 | -0,34% | - |
| 06.10.2025 | 59,03 | 59,78 | 58,81 | 58,94 | 1,38% | - |
| 03.10.2025 | 58,47 | 58,95 | 57,64 | 58,14 | 0,69% | 150,00 |
| 02.10.2025 | 56,03 | 58,35 | 55,89 | 57,74 | 3,51% | 200,00 |
| 01.10.2025 | 55,51 | 56,43 | 55,27 | 55,78 | 0,83% | - |
| 30.09.2025 | 54,60 | 55,43 | 54,42 | 55,32 | 1,69% | - |
| 29.09.2025 | 54,90 | 55,17 | 54,06 | 54,40 | 3,96% | - |
| 22.09.2025 | 51,70 | 53,48 | 51,31 | 52,33 | 1,49% | - |
| 19.09.2025 | 52,42 | 52,60 | 51,42 | 51,56 | -1,79% | - |
| 18.09.2025 | 52,00 | 53,13 | 51,88 | 52,50 | 1,57% | - |
| 17.09.2025 | 51,71 | 52,21 | 51,18 | 51,69 | 0,64% | - |
| 16.09.2025 | 51,92 | 51,92 | 51,12 | 51,36 | -0,62% | - |
| 15.09.2025 | 53,89 | 54,26 | 51,59 | 51,68 | -5,31% | - |
| 12.09.2025 | 54,60 | 54,62 | 54,26 | 54,58 | 0,52% | - |
| 11.09.2025 | 54,76 | 54,90 | 53,50 | 54,30 | 0,70% | - |
| 10.09.2025 | 54,97 | 55,28 | 53,61 | 53,92 | -2,02% | - |
| 09.09.2025 | 51,86 | 55,13 | 51,49 | 55,03 | 6,48% | - |
| 08.09.2025 | 52,26 | 52,73 | 50,59 | 51,68 | -0,27% | - |
| 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% | - |