28,665€
-1,75%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,16 | 29,76 | 28,67 | 28,69 | -1,66% | 8,00 |
| 08.05.2025 | 29,43 | 29,65 | 28,03 | 29,18 | -0,27% | - |
| 07.05.2025 | 28,19 | 29,46 | 27,92 | 29,26 | 4,41% | 35,00 |
| 06.05.2025 | 29,65 | 29,68 | 27,97 | 28,02 | -5,72% | - |
| 05.05.2025 | 28,81 | 30,01 | 28,62 | 29,72 | 2,52% | 152,00 |
| 02.05.2025 | 28,00 | 29,38 | 27,80 | 28,99 | 6,64% | 187,00 |
| 30.04.2025 | 26,49 | 27,85 | 26,31 | 27,19 | 3,84% | 1,00 |
| 29.04.2025 | 26,12 | 26,53 | 25,81 | 26,18 | 0,50% | 1,00 |
| 28.04.2025 | 25,99 | 26,44 | 25,85 | 26,05 | -0,25% | - |
| 25.04.2025 | 26,10 | 26,30 | 25,46 | 26,12 | 0,62% | 13,00 |
| 24.04.2025 | 25,55 | 26,16 | 25,23 | 25,96 | 0,95% | 32,00 |
| 23.04.2025 | 25,84 | 26,49 | 25,67 | 25,71 | 1,32% | 100,00 |
| 22.04.2025 | 24,66 | 25,59 | 24,66 | 25,38 | 1,87% | - |
| 17.04.2025 | 25,16 | 25,30 | 24,54 | 24,91 | 0,34% | 51,00 |
| 16.04.2025 | 24,90 | 25,37 | 24,29 | 24,83 | -1,21% | - |
| 15.04.2025 | 25,22 | 25,65 | 24,98 | 25,13 | -0,51% | 43,00 |
| 14.04.2025 | 24,63 | 25,59 | 24,52 | 25,26 | 2,72% | 60,00 |
| 11.04.2025 | 23,90 | 24,66 | 23,13 | 24,59 | 3,06% | - |
| 10.04.2025 | 25,31 | 25,38 | 23,01 | 23,86 | -6,36% | - |
| 09.04.2025 | 22,64 | 25,50 | 21,68 | 25,48 | 10,11% | - |
| 08.04.2025 | 25,54 | 26,13 | 22,60 | 23,14 | -8,25% | 548,00 |
| 07.04.2025 | 24,17 | 25,24 | 23,33 | 25,22 | 1,98% | 1.330,00 |
| 04.04.2025 | 25,66 | 25,85 | 24,55 | 24,73 | -4,31% | 226,00 |
| 03.04.2025 | 25,61 | 26,22 | 24,97 | 25,85 | -2,42% | - |
| 02.04.2025 | 25,25 | 26,49 | 24,90 | 26,49 | 4,81% | 43,00 |
| 01.04.2025 | 27,83 | 28,08 | 25,21 | 25,27 | -9,38% | 531,00 |
| 31.03.2025 | 28,74 | 28,93 | 27,39 | 27,89 | -2,99% | 196,00 |
| 28.03.2025 | 29,36 | 29,42 | 28,47 | 28,75 | -2,16% | 109,00 |
| 27.03.2025 | 29,31 | 29,44 | 28,82 | 29,38 | 0,24% | - |
| 26.03.2025 | 29,76 | 30,04 | 28,78 | 29,31 | -0,95% | 5,00 |
| 25.03.2025 | 30,96 | 31,30 | 29,45 | 29,59 | -4,47% | 20,00 |
| 24.03.2025 | 30,43 | 31,01 | 30,21 | 30,98 | 1,82% | 19,00 |
| 21.03.2025 | 30,14 | 31,04 | 29,92 | 30,42 | 0,80% | 3,00 |
| 20.03.2025 | 30,66 | 31,15 | 30,16 | 30,18 | -1,23% | 42,00 |
| 19.03.2025 | 30,20 | 30,71 | 30,12 | 30,56 | 1,51% | - |
| 18.03.2025 | 31,34 | 31,41 | 29,95 | 30,10 | -4,57% | 25,00 |
| 17.03.2025 | 30,19 | 31,80 | 29,64 | 31,54 | 4,13% | 42,00 |
| 14.03.2025 | 30,47 | 30,60 | 30,07 | 30,29 | -0,18% | 100,00 |
| 13.03.2025 | 30,71 | 31,23 | 30,09 | 30,35 | -1,27% | - |
| 12.03.2025 | 30,12 | 31,36 | 30,06 | 30,74 | 2,19% | 15,00 |
| 11.03.2025 | 29,75 | 30,27 | 28,86 | 30,08 | 1,06% | 3,00 |
| 10.03.2025 | 31,06 | 31,64 | 29,40 | 29,76 | -4,63% | 10,00 |
| 07.03.2025 | 31,80 | 32,14 | 31,18 | 31,21 | -2,07% | 79,00 |
| 06.03.2025 | 31,23 | 32,25 | 30,86 | 31,87 | 1,82% | 293,00 |
| 05.03.2025 | 31,17 | 31,51 | 30,61 | 31,30 | 0,74% | 50,00 |
| 04.03.2025 | 31,13 | 31,68 | 30,39 | 31,07 | 0,00% | 31,00 |
| 03.03.2025 | 31,92 | 32,42 | 30,80 | 31,07 | -2,83% | 1,00 |
| 28.02.2025 | 30,17 | 32,11 | 29,85 | 31,97 | 6,11% | 73,00 |
| 27.02.2025 | 30,38 | 31,04 | 29,98 | 30,13 | -0,45% | 32,00 |
| 26.02.2025 | 30,42 | 31,25 | 29,96 | 30,27 | -0,18% | - |
| 25.02.2025 | 30,47 | 30,49 | 29,54 | 30,32 | -0,52% | - |
| 24.02.2025 | 30,91 | 31,32 | 30,12 | 30,48 | -1,44% | 189,00 |
| 21.02.2025 | 31,16 | 31,63 | 30,64 | 30,93 | -0,66% | - |
| 20.02.2025 | 30,46 | 31,51 | 29,54 | 31,13 | 1,98% | 1.392,00 |
| 19.02.2025 | 30,59 | 33,25 | 29,78 | 30,53 | -0,52% | 192,00 |
| 18.02.2025 | 29,75 | 30,80 | 29,67 | 30,69 | 3,32% | 82,00 |
| 17.02.2025 | 29,63 | 29,88 | 29,59 | 29,70 | 0,41% | 101,00 |
| 14.02.2025 | 29,05 | 30,01 | 28,89 | 29,58 | 2,05% | 249,00 |
| 13.02.2025 | 29,62 | 29,78 | 28,92 | 28,99 | -2,16% | 350,00 |
| 12.02.2025 | 30,48 | 30,69 | 29,26 | 29,63 | -2,73% | 22,00 |
| 11.02.2025 | 30,48 | 30,52 | 29,96 | 30,46 | -0,26% | - |
| 10.02.2025 | 30,50 | 30,73 | 30,19 | 30,54 | 0,53% | - |
| 07.02.2025 | 31,43 | 31,56 | 30,37 | 30,38 | -3,46% | 50,00 |
| 06.02.2025 | 31,98 | 32,25 | 31,18 | 31,47 | -1,21% | - |
| 05.02.2025 | 30,37 | 31,99 | 30,29 | 31,85 | 4,49% | - |
| 04.02.2025 | 31,15 | 31,30 | 30,23 | 30,48 | -2,32% | 23,00 |
| 03.02.2025 | 30,68 | 31,49 | 30,21 | 31,21 | 1,50% | 316,00 |
| 31.01.2025 | 32,14 | 32,48 | 30,66 | 30,75 | -3,88% | 410,00 |
| 30.01.2025 | 31,69 | 32,19 | 30,52 | 31,99 | 1,28% | 250,00 |
| 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 |