39,550€
3,83%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 38,44 | 39,71 | 38,22 | 39,55 | 3,48% | - |
| 16.10.2026 | 39,37 | 39,73 | 38,09 | 38,22 | -2,90% | 640,00 |
| 15.10.2026 | 38,07 | 39,84 | 38,07 | 39,36 | 2,75% | - |
| 14.10.2026 | 37,87 | 39,08 | 37,86 | 38,31 | 1,15% | 2.208,00 |
| 13.10.2026 | 39,20 | 39,39 | 37,85 | 37,87 | -3,29% | - |
| 12.10.2026 | 40,54 | 40,77 | 39,14 | 39,16 | -3,11% | 2.944,00 |
| 09.10.2026 | 38,60 | 40,85 | 38,57 | 40,42 | 4,72% | - |
| 08.10.2026 | 39,35 | 39,63 | 38,25 | 38,60 | -2,27% | - |
| 07.10.2026 | 39,26 | 39,83 | 38,87 | 39,49 | 1,02% | - |
| 06.10.2026 | 38,84 | 39,66 | 38,41 | 39,09 | 0,83% | - |
| 05.10.2026 | 38,86 | 39,39 | 38,15 | 38,77 | 0,35% | - |
| 02.10.2026 | 39,23 | 39,87 | 38,43 | 38,64 | -1,45% | - |
| 01.10.2026 | 39,60 | 40,68 | 39,17 | 39,21 | -0,72% | - |
| 30.09.2026 | 40,61 | 40,70 | 39,39 | 39,49 | -2,47% | - |
| 29.09.2026 | 40,17 | 40,96 | 40,02 | 40,49 | 1,05% | 1.100,00 |
| 28.09.2026 | 38,36 | 41,26 | 38,36 | 40,07 | 2,74% | 1.200,00 |
| 25.09.2026 | 38,57 | 39,77 | 38,30 | 39,00 | 1,29% | - |
| 24.09.2026 | 38,54 | 39,21 | 38,23 | 38,51 | -0,22% | - |
| 23.09.2026 | 41,00 | 42,85 | 37,78 | 38,59 | -3,40% | - |
| 22.09.2026 | 39,23 | 41,58 | 38,85 | 39,95 | 2,06% | - |
| 21.09.2026 | 38,94 | 39,45 | 38,55 | 39,15 | 1,19% | - |
| 18.09.2026 | 40,80 | 41,27 | 38,62 | 38,69 | -5,04% | 200,00 |
| 17.09.2026 | 39,34 | 41,24 | 39,12 | 40,74 | 4,09% | - |
| 16.09.2026 | 41,11 | 41,34 | 38,97 | 39,14 | -4,42% | 256,00 |
| 15.09.2026 | 44,47 | 44,81 | 40,48 | 40,95 | -8,06% | - |
| 14.09.2026 | 46,84 | 48,05 | 44,45 | 44,54 | -4,73% | - |
| 11.09.2026 | 48,07 | 48,36 | 46,75 | 46,75 | -2,28% | - |
| 10.09.2026 | 48,32 | 48,36 | 47,28 | 47,84 | -0,67% | 2.337,00 |
| 09.09.2026 | 48,78 | 48,80 | 47,89 | 48,17 | -1,29% | - |
| 08.09.2026 | 45,08 | 49,38 | 43,24 | 48,80 | 10,46% | 5.000,00 |
| 07.09.2026 | 44,00 | 44,26 | 41,00 | 44,18 | -11,66% | 1.355,00 |
| 04.09.2026 | 50,43 | 50,74 | 49,72 | 50,01 | 0,06% | - |
| 03.09.2026 | 52,00 | 52,57 | 49,43 | 49,98 | -5,58% | - |
| 02.09.2026 | 51,69 | 53,27 | 51,43 | 52,93 | 2,46% | - |
| 01.09.2026 | 52,08 | 52,59 | 51,60 | 51,66 | -0,60% | - |
| 31.08.2026 | 52,54 | 53,18 | 51,45 | 51,97 | -1,37% | - |
| 28.08.2026 | 53,62 | 53,82 | 52,10 | 52,69 | -1,72% | - |
| 27.08.2026 | 54,40 | 54,79 | 53,52 | 53,61 | -1,43% | - |
| 26.08.2026 | 54,72 | 55,11 | 53,63 | 54,39 | -0,07% | 1.400,00 |
| 25.08.2026 | 53,25 | 54,97 | 53,18 | 54,43 | 2,35% | - |
| 24.08.2026 | 51,50 | 53,22 | 51,23 | 53,18 | 3,93% | - |
| 21.08.2026 | 50,34 | 52,15 | 50,34 | 51,17 | 1,69% | - |
| 20.08.2026 | 52,06 | 52,21 | 50,18 | 50,32 | -3,31% | - |
| 19.08.2026 | 51,39 | 52,52 | 50,55 | 52,04 | 1,03% | - |
| 18.08.2026 | 50,38 | 51,90 | 50,16 | 51,51 | 1,74% | - |
| 17.08.2026 | 49,39 | 50,73 | 48,74 | 50,63 | 2,37% | - |
| 14.08.2026 | 48,44 | 49,49 | 47,73 | 49,46 | 2,07% | - |
| 13.08.2026 | 49,08 | 49,35 | 48,21 | 48,46 | -1,03% | - |
| 12.08.2026 | 48,05 | 49,48 | 47,57 | 48,96 | 1,94% | - |
| 11.08.2026 | 49,31 | 49,69 | 47,98 | 48,03 | -2,57% | - |
| 10.08.2026 | 48,79 | 49,90 | 48,71 | 49,30 | 0,79% | - |
| 07.08.2026 | 47,21 | 48,92 | 46,96 | 48,91 | 3,41% | 1.040,00 |
| 06.08.2026 | 47,05 | 47,90 | 46,71 | 47,30 | 0,82% | - |
| 05.08.2026 | 47,93 | 48,00 | 46,40 | 46,91 | -1,75% | - |
| 04.08.2026 | 47,45 | 47,94 | 46,74 | 47,75 | 0,88% | - |
| 03.08.2026 | 45,79 | 47,37 | 45,30 | 47,33 | 5,42% | - |
| 31.07.2026 | 46,51 | 47,75 | 44,51 | 44,90 | -2,81% | - |
| 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% | - |