46,560€
0,79%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,51 | 46,56 | 46,43 | 46,52 | 0,70% | - |
| 30.07.2026 | 46,58 | 47,12 | 45,78 | 46,20 | -2,07% | - |
| 29.07.2026 | 48,45 | 49,52 | 47,02 | 47,17 | -2,48% | 5.250,00 |
| 28.07.2026 | 49,24 | 49,72 | 47,40 | 48,37 | -1,70% | - |
| 27.07.2026 | 49,98 | 50,26 | 49,06 | 49,21 | -1,06% | - |
| 24.07.2026 | 49,12 | 50,43 | 48,99 | 49,73 | 1,38% | - |
| 23.07.2026 | 46,82 | 50,52 | 46,82 | 49,06 | 3,67% | - |
| 22.07.2026 | 46,78 | 47,37 | 41,43 | 47,32 | 1,07% | - |
| 21.07.2026 | 46,55 | 47,46 | 45,83 | 46,82 | 0,99% | - |
| 20.07.2026 | 47,57 | 48,45 | 46,28 | 46,36 | -2,45% | - |
| 17.07.2026 | 47,44 | 48,07 | 47,02 | 47,53 | -0,03% | 7.980,00 |
| 16.07.2026 | 47,44 | 48,90 | 46,69 | 47,54 | -0,41% | - |
| 15.07.2026 | 47,92 | 48,71 | 46,86 | 47,74 | -0,84% | - |
| 14.07.2026 | 49,76 | 50,09 | 47,65 | 48,14 | -3,40% | - |
| 13.07.2026 | 50,84 | 51,44 | 49,26 | 49,84 | -2,32% | - |
| 10.07.2026 | 56,23 | 56,90 | 50,98 | 51,02 | -9,44% | - |
| 09.07.2026 | 74,10 | 74,99 | 56,01 | 56,34 | -23,53% | 3.077,00 |
| 08.07.2026 | 75,50 | 75,90 | 72,75 | 73,68 | -2,51% | 470,00 |
| 07.07.2026 | 72,78 | 75,84 | 72,62 | 75,58 | 3,93% | - |
| 06.07.2026 | 71,60 | 73,47 | 71,20 | 72,72 | 1,55% | - |
| 03.07.2026 | 71,58 | 71,72 | 71,28 | 71,61 | 0,10% | - |
| 02.07.2026 | 69,55 | 71,71 | 69,24 | 71,54 | 2,82% | - |
| 01.07.2026 | 69,29 | 70,45 | 68,49 | 69,58 | 0,19% | - |
| 30.06.2026 | 70,90 | 71,24 | 69,43 | 69,45 | -1,67% | - |
| 29.06.2026 | 72,15 | 72,32 | 70,27 | 70,63 | -0,95% | - |
| 26.06.2026 | 68,67 | 72,29 | 68,26 | 71,31 | 3,54% | - |
| 25.06.2026 | 67,43 | 69,82 | 67,12 | 68,87 | 2,21% | - |
| 24.06.2026 | 66,81 | 69,41 | 66,75 | 67,38 | 0,96% | - |
| 23.06.2026 | 66,22 | 67,95 | 65,84 | 66,74 | 0,48% | - |
| 22.06.2026 | 64,61 | 66,88 | 64,59 | 66,42 | 3,04% | - |
| 19.06.2026 | 64,66 | 64,72 | 64,46 | 64,46 | -0,31% | - |
| 18.06.2026 | 64,81 | 66,11 | 64,01 | 64,66 | 0,03% | - |
| 17.06.2026 | 62,95 | 64,81 | 62,89 | 64,64 | 2,65% | - |
| 16.06.2026 | 63,88 | 64,67 | 62,33 | 62,97 | -1,36% | - |
| 15.06.2026 | 63,72 | 64,16 | 63,02 | 63,84 | 0,76% | 5.100,00 |
| 12.06.2026 | 63,89 | 64,37 | 62,74 | 63,36 | -0,60% | - |
| 11.06.2026 | 63,72 | 64,56 | 63,28 | 63,74 | 0,31% | - |
| 10.06.2026 | 64,50 | 65,49 | 63,01 | 63,54 | -1,64% | - |
| 09.06.2026 | 63,80 | 65,05 | 63,63 | 64,60 | 1,30% | - |
| 08.06.2026 | 64,34 | 64,82 | 63,39 | 63,77 | -1,07% | - |
| 05.06.2026 | 64,66 | 65,68 | 64,08 | 64,46 | -0,43% | - |
| 04.06.2026 | 63,59 | 65,24 | 63,47 | 64,74 | 1,74% | - |
| 03.06.2026 | 62,72 | 63,91 | 62,21 | 63,63 | 1,40% | - |
| 02.06.2026 | 64,68 | 64,87 | 62,40 | 62,75 | -3,18% | - |
| 01.06.2026 | 65,72 | 66,50 | 64,34 | 64,81 | -1,19% | - |
| 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% | - |