31,305€
-0,87%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 31,69 | 32,19 | 30,52 | 31,31 | -0,85% | 165,00 |
| 29.01.2025 | 32,68 | 33,00 | 31,42 | 31,58 | -3,32% | 132,00 |
| 28.01.2025 | 32,51 | 33,20 | 32,33 | 32,67 | 0,76% | 56,00 |
| 27.01.2025 | 32,96 | 33,56 | 32,18 | 32,42 | -2,22% | 256,00 |
| 24.01.2025 | 33,10 | 33,22 | 32,07 | 33,16 | 0,30% | 349,00 |
| 23.01.2025 | 31,24 | 33,50 | 30,96 | 33,06 | 6,00% | 50,00 |
| 22.01.2025 | 31,41 | 32,24 | 30,95 | 31,19 | -0,49% | 70,00 |
| 21.01.2025 | 30,43 | 31,59 | 30,31 | 31,34 | 3,40% | 120,00 |
| 20.01.2025 | 30,55 | 30,57 | 30,29 | 30,31 | -1,01% | 20,00 |
| 17.01.2025 | 31,41 | 31,75 | 30,59 | 30,62 | -2,27% | 1.280,00 |
| 16.01.2025 | 32,32 | 32,57 | 31,33 | 31,33 | -2,90% | 12,00 |
| 15.01.2025 | 31,80 | 32,69 | 31,75 | 32,27 | 1,77% | 71,00 |
| 14.01.2025 | 34,13 | 35,44 | 31,65 | 31,71 | -7,38% | 452,00 |
| 13.01.2025 | 32,71 | 34,42 | 32,18 | 34,23 | 4,79% | 40,00 |
| 10.01.2025 | 32,75 | 33,18 | 32,39 | 32,67 | -0,21% | 85,00 |
| 09.01.2025 | 33,07 | 33,07 | 32,63 | 32,74 | -0,86% | 233,00 |
| 08.01.2025 | 33,84 | 34,18 | 32,99 | 33,02 | -2,37% | 356,00 |
| 07.01.2025 | 32,77 | 34,21 | 32,47 | 33,82 | 2,95% | 2.080,00 |
| 06.01.2025 | 33,75 | 33,92 | 32,65 | 32,85 | -2,62% | 329,00 |
| 03.01.2025 | 33,83 | 34,31 | 33,54 | 33,74 | -0,16% | 16,00 |
| 02.01.2025 | 34,00 | 34,56 | 33,30 | 33,79 | -1,04% | 308,00 |
| 30.12.2024 | 34,28 | 34,52 | 34,00 | 34,15 | -0,80% | 70,00 |
| 27.12.2024 | 34,88 | 35,36 | 34,42 | 34,42 | -0,76% | 65,00 |
| 23.12.2024 | 34,24 | 35,60 | 33,85 | 34,69 | 1,40% | 587,00 |
| 20.12.2024 | 35,97 | 37,22 | 33,70 | 34,21 | -0,32% | 313,00 |
| 19.12.2024 | 34,97 | 35,95 | 34,20 | 34,32 | -1,96% | 252,00 |
| 18.12.2024 | 35,64 | 36,35 | 34,51 | 35,00 | -2,60% | 80,00 |
| 17.12.2024 | 36,20 | 36,46 | 35,51 | 35,94 | -0,86% | 1.580,00 |
| 16.12.2024 | 34,86 | 36,93 | 34,59 | 36,25 | 3,79% | 111,00 |
| 13.12.2024 | 35,37 | 35,53 | 34,80 | 34,92 | -1,30% | - |
| 12.12.2024 | 36,07 | 36,68 | 35,18 | 35,38 | -2,39% | 334,00 |
| 11.12.2024 | 36,30 | 36,79 | 35,75 | 36,25 | -0,15% | 30,00 |
| 10.12.2024 | 36,53 | 37,17 | 36,04 | 36,30 | -0,82% | 30,00 |
| 09.12.2024 | 36,12 | 37,86 | 36,04 | 36,60 | 1,46% | 261,00 |
| 06.12.2024 | 34,74 | 36,51 | 34,62 | 36,08 | 3,78% | 30,00 |
| 05.12.2024 | 35,30 | 35,53 | 33,96 | 34,76 | -1,46% | 156,00 |
| 04.12.2024 | 34,12 | 35,38 | 33,80 | 35,28 | 3,57% | 263,00 |
| 03.12.2024 | 34,40 | 34,64 | 33,52 | 34,06 | -1,12% | 103,00 |
| 02.12.2024 | 33,93 | 34,73 | 33,92 | 34,45 | 1,94% | 97,00 |
| 29.11.2024 | 34,03 | 34,43 | 33,76 | 33,79 | -0,94% | - |
| 28.11.2024 | 34,07 | 34,12 | 34,04 | 34,11 | 0,40% | - |
| 27.11.2024 | 33,77 | 34,47 | 33,23 | 33,98 | 0,74% | 125,00 |
| 26.11.2024 | 33,87 | 34,22 | 33,40 | 33,73 | -0,24% | 305,00 |
| 25.11.2024 | 32,63 | 34,69 | 32,40 | 33,81 | 3,57% | 243,00 |
| 22.11.2024 | 32,43 | 33,44 | 32,37 | 32,64 | 0,88% | 7,00 |
| 21.11.2024 | 33,57 | 33,91 | 32,09 | 32,36 | -3,83% | - |
| 20.11.2024 | 31,96 | 33,78 | 31,84 | 33,65 | 5,80% | - |
| 19.11.2024 | 31,86 | 32,49 | 31,49 | 31,80 | -0,05% | 1.520,00 |
| 18.11.2024 | 32,61 | 32,89 | 31,77 | 31,82 | -2,33% | 133,00 |
| 15.11.2024 | 35,14 | 35,31 | 32,57 | 32,58 | -7,86% | 15,00 |
| 14.11.2024 | 36,04 | 36,04 | 34,98 | 35,36 | -1,19% | 100,00 |
| 13.11.2024 | 35,49 | 36,34 | 35,38 | 35,78 | 0,48% | 100,00 |
| 12.11.2024 | 36,66 | 36,74 | 35,46 | 35,61 | -2,57% | 70,00 |
| 11.11.2024 | 36,61 | 37,67 | 36,44 | 36,55 | 0,00% | 225,00 |
| 08.11.2024 | 35,64 | 36,80 | 35,59 | 36,55 | 2,58% | - |
| 07.11.2024 | 36,40 | 36,82 | 35,37 | 35,63 | -1,94% | - |
| 06.11.2024 | 36,44 | 37,50 | 34,79 | 36,34 | 2,42% | 60,00 |
| 05.11.2024 | 35,38 | 35,83 | 34,48 | 35,48 | 0,31% | - |
| 04.11.2024 | 35,58 | 35,66 | 35,14 | 35,37 | -1,12% | - |
| 01.11.2024 | 35,31 | 35,87 | 35,21 | 35,77 | 1,07% | 2,00 |
| 31.10.2024 | 36,05 | 36,06 | 35,22 | 35,39 | -2,14% | - |
| 30.10.2024 | 36,67 | 36,92 | 35,99 | 36,16 | -1,48% | - |
| 29.10.2024 | 37,33 | 37,62 | 36,44 | 36,71 | -1,57% | 261,00 |
| 28.10.2024 | 36,30 | 37,37 | 36,00 | 37,29 | 2,73% | 210,00 |
| 25.10.2024 | 35,81 | 36,74 | 35,71 | 36,30 | 1,30% | - |
| 24.10.2024 | 35,66 | 36,09 | 35,45 | 35,84 | 0,50% | 535,00 |
| 23.10.2024 | 35,71 | 36,44 | 35,49 | 35,66 | -0,59% | 112,00 |
| 22.10.2024 | 35,99 | 36,15 | 35,66 | 35,87 | -0,58% | 13,00 |
| 21.10.2024 | 36,52 | 37,00 | 35,44 | 36,08 | -1,31% | 220,00 |
| 18.10.2024 | 35,50 | 36,56 | 35,35 | 36,56 | 2,83% | 196,00 |
| 17.10.2024 | 36,05 | 36,36 | 35,55 | 35,55 | -1,44% | - |
| 16.10.2024 | 34,72 | 36,24 | 34,65 | 36,07 | 3,80% | - |
| 15.10.2024 | 35,50 | 35,90 | 34,75 | 34,75 | -2,03% | 200,00 |
| 14.10.2024 | 35,47 | 35,73 | 35,07 | 35,47 | 1,03% | 150,00 |
| 11.10.2024 | 34,70 | 35,59 | 34,44 | 35,11 | 1,21% | 6,00 |
| 10.10.2024 | 34,77 | 35,08 | 33,93 | 34,69 | -0,23% | 60,00 |
| 09.10.2024 | 34,42 | 35,18 | 34,09 | 34,77 | 1,02% | - |
| 08.10.2024 | 34,46 | 34,69 | 34,04 | 34,42 | -0,19% | 21,00 |
| 07.10.2024 | 34,55 | 34,87 | 34,04 | 34,49 | -0,14% | 82,00 |
| 04.10.2024 | 34,31 | 35,06 | 33,92 | 34,54 | 0,70% | 768,00 |
| 03.10.2024 | 35,65 | 35,82 | 34,27 | 34,30 | -3,85% | 74,00 |
| 02.10.2024 | 35,31 | 36,18 | 34,90 | 35,67 | 0,99% | 174,00 |
| 01.10.2024 | 35,94 | 36,44 | 35,29 | 35,32 | -1,85% | 36,00 |
| 30.09.2024 | 36,58 | 37,17 | 35,49 | 35,99 | -1,67% | 170,00 |
| 27.09.2024 | 36,84 | 37,25 | 36,59 | 36,60 | -0,72% | - |
| 26.09.2024 | 36,89 | 37,07 | 36,43 | 36,86 | 0,01% | - |
| 25.09.2024 | 36,51 | 37,21 | 36,33 | 36,86 | 0,44% | - |
| 24.09.2024 | 37,63 | 38,16 | 36,46 | 36,70 | -2,56% | 60,00 |
| 23.09.2024 | 38,37 | 38,71 | 37,37 | 37,66 | -1,72% | 401,00 |
| 20.09.2024 | 38,26 | 38,67 | 38,00 | 38,32 | 0,03% | - |
| 19.09.2024 | 38,30 | 38,95 | 37,96 | 38,31 | 0,41% | - |
| 18.09.2024 | 37,38 | 38,58 | 37,05 | 38,16 | 2,05% | 256,00 |
| 17.09.2024 | 36,58 | 37,70 | 36,44 | 37,39 | 2,23% | - |
| 16.09.2024 | 38,16 | 38,39 | 36,43 | 36,58 | -4,02% | 40,00 |
| 13.09.2024 | 37,00 | 38,66 | 36,99 | 38,11 | 2,71% | 62,00 |
| 12.09.2024 | 38,72 | 38,78 | 36,84 | 37,10 | -4,12% | - |
| 11.09.2024 | 38,21 | 38,75 | 38,01 | 38,70 | 0,62% | 50,00 |
| 10.09.2024 | 40,50 | 40,96 | 38,20 | 38,46 | -12,15% | 33,00 |
| 09.09.2024 | 42,44 | 44,40 | 42,09 | 43,78 | 3,44% | 507,00 |
| 06.09.2024 | 43,33 | 43,81 | 41,77 | 42,32 | -2,17% | - |