65,590€
-1,25%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 66,47 | 66,98 | 65,57 | 65,59 | -1,23% | 1.320,00 |
| 28.05.2026 | 65,94 | 66,94 | 64,89 | 66,41 | 0,94% | - |
| 27.05.2026 | 65,44 | 66,47 | 65,25 | 65,79 | 0,60% | - |
| 26.05.2026 | 65,35 | 65,99 | 64,29 | 65,40 | -0,02% | - |
| 25.05.2026 | 65,43 | 65,62 | 65,33 | 65,41 | 0,46% | - |
| 22.05.2026 | 65,40 | 66,11 | 64,92 | 65,11 | -0,17% | - |
| 21.05.2026 | 64,50 | 65,85 | 64,20 | 65,22 | 1,05% | - |
| 20.05.2026 | 63,63 | 65,13 | 63,42 | 64,54 | 1,45% | - |
| 19.05.2026 | 62,18 | 63,92 | 62,06 | 63,62 | 1,66% | - |
| 18.05.2026 | 63,38 | 64,20 | 61,83 | 62,58 | -2,04% | - |
| 15.05.2026 | 64,84 | 65,28 | 63,01 | 63,88 | -1,30% | - |
| 14.05.2026 | 66,43 | 69,10 | 63,76 | 64,72 | -2,34% | - |
| 13.05.2026 | 64,60 | 66,65 | 64,34 | 66,27 | 2,66% | - |
| 12.05.2026 | 64,03 | 65,74 | 63,95 | 64,55 | 0,80% | - |
| 11.05.2026 | 64,27 | 65,31 | 63,59 | 64,04 | -0,36% | - |
| 08.05.2026 | 64,83 | 65,52 | 63,89 | 64,27 | -0,82% | - |
| 07.05.2026 | 65,52 | 65,62 | 63,73 | 64,80 | -0,92% | 7.650,00 |
| 06.05.2026 | 64,29 | 65,87 | 64,05 | 65,40 | 1,65% | - |
| 05.05.2026 | 64,70 | 65,56 | 63,98 | 64,34 | -0,28% | - |
| 04.05.2026 | 64,25 | 64,90 | 63,61 | 64,52 | 1,22% | - |
| 30.04.2026 | 63,75 | 66,26 | 62,90 | 63,74 | -0,50% | - |
| 29.04.2026 | 61,49 | 64,21 | 61,26 | 64,06 | 4,42% | - |
| 28.04.2026 | 61,68 | 62,34 | 60,76 | 61,35 | -0,47% | - |
| 27.04.2026 | 62,36 | 63,80 | 61,60 | 61,64 | -1,38% | - |
| 24.04.2026 | 63,37 | 63,80 | 61,89 | 62,50 | -1,44% | - |
| 23.04.2026 | 63,59 | 64,82 | 63,25 | 63,41 | -0,66% | 39,00 |
| 22.04.2026 | 63,95 | 65,31 | 63,14 | 63,83 | 0,13% | - |
| 21.04.2026 | 63,80 | 64,74 | 62,77 | 63,75 | 0,33% | - |
| 20.04.2026 | 63,97 | 64,82 | 63,37 | 63,54 | -1,00% | - |
| 17.04.2026 | 64,03 | 64,48 | 63,55 | 64,18 | 0,44% | - |
| 16.04.2026 | 65,13 | 65,46 | 62,74 | 63,90 | -1,84% | - |
| 15.04.2026 | 65,06 | 65,56 | 64,26 | 65,10 | 0,03% | - |
| 14.04.2026 | 63,67 | 65,61 | 63,26 | 65,08 | 2,10% | - |
| 13.04.2026 | 63,90 | 65,89 | 63,40 | 63,74 | -0,22% | - |
| 10.04.2026 | 65,30 | 66,31 | 63,57 | 63,88 | -2,32% | 1.176,00 |
| 09.04.2026 | 64,23 | 65,72 | 63,88 | 65,40 | 1,77% | - |
| 08.04.2026 | 64,72 | 65,16 | 63,61 | 64,26 | 0,83% | - |
| 07.04.2026 | 64,39 | 64,80 | 62,64 | 63,73 | -1,71% | - |
| 02.04.2026 | 64,38 | 64,92 | 63,57 | 64,84 | 0,00% | - |
| 01.04.2026 | 64,88 | 65,76 | 64,49 | 64,84 | -0,22% | - |
| 31.03.2026 | 63,79 | 65,87 | 63,18 | 64,98 | 2,65% | - |
| 30.03.2026 | 62,80 | 63,84 | 62,27 | 63,30 | 1,05% | - |
| 27.03.2026 | 64,55 | 64,61 | 62,37 | 62,64 | -2,76% | - |
| 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% | - |