37,390€
1,59%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 37,03 | 37,46 | 36,62 | 37,39 | 1,59% | 11,00 |
| 14.08.2025 | 36,78 | 37,30 | 36,44 | 36,81 | -0,15% | 6,00 |
| 13.08.2025 | 35,42 | 36,94 | 35,40 | 36,86 | 3,98% | 15,00 |
| 12.08.2025 | 35,19 | 35,45 | 34,59 | 35,45 | 0,64% | 2,00 |
| 11.08.2025 | 35,74 | 36,13 | 35,15 | 35,23 | -1,25% | 809,00 |
| 08.08.2025 | 35,28 | 35,84 | 35,10 | 35,67 | 1,28% | - |
| 07.08.2025 | 34,87 | 35,34 | 34,43 | 35,22 | 0,83% | - |
| 06.08.2025 | 37,35 | 37,38 | 34,91 | 34,93 | -6,13% | - |
| 05.08.2025 | 37,68 | 37,85 | 36,92 | 37,21 | -0,98% | - |
| 04.08.2025 | 37,39 | 37,80 | 36,60 | 37,58 | 0,94% | 271,00 |
| 01.08.2025 | 37,50 | 37,60 | 36,60 | 37,23 | -1,09% | - |
| 31.07.2025 | 38,51 | 39,31 | 37,03 | 37,64 | -0,86% | 252,00 |
| 30.07.2025 | 35,97 | 39,72 | 35,84 | 37,97 | 5,78% | 12,00 |
| 29.07.2025 | 35,64 | 36,14 | 35,48 | 35,89 | 1,00% | - |
| 28.07.2025 | 35,81 | 36,81 | 35,53 | 35,54 | -1,18% | 700,00 |
| 25.07.2025 | 35,96 | 36,29 | 35,46 | 35,96 | 0,36% | 20,00 |
| 24.07.2025 | 35,90 | 36,33 | 35,82 | 35,83 | -0,44% | 33,00 |
| 23.07.2025 | 35,87 | 36,44 | 35,63 | 35,99 | 0,80% | 40,00 |
| 22.07.2025 | 35,57 | 36,12 | 35,30 | 35,71 | 0,39% | 200,00 |
| 21.07.2025 | 35,94 | 36,42 | 35,45 | 35,57 | -0,97% | 87,00 |
| 18.07.2025 | 36,38 | 36,50 | 35,49 | 35,92 | -1,16% | - |
| 17.07.2025 | 36,80 | 37,37 | 36,32 | 36,34 | -1,18% | - |
| 16.07.2025 | 36,07 | 36,87 | 35,87 | 36,77 | 1,62% | 9,00 |
| 15.07.2025 | 36,14 | 36,92 | 35,88 | 36,19 | -0,78% | 1,00 |
| 14.07.2025 | 35,55 | 37,43 | 35,40 | 36,47 | 2,16% | 195,00 |
| 11.07.2025 | 36,13 | 36,18 | 35,47 | 35,70 | -1,50% | 142,00 |
| 10.07.2025 | 36,42 | 36,59 | 35,71 | 36,25 | -0,88% | 34,00 |
| 09.07.2025 | 35,25 | 36,65 | 35,24 | 36,57 | 3,69% | 35,00 |
| 08.07.2025 | 35,60 | 36,08 | 35,17 | 35,27 | -1,00% | - |
| 07.07.2025 | 36,96 | 37,17 | 35,42 | 35,62 | -3,23% | - |
| 04.07.2025 | 36,51 | 36,89 | 36,45 | 36,81 | 0,26% | 493,00 |
| 03.07.2025 | 36,99 | 37,53 | 36,25 | 36,72 | -0,72% | 315,00 |
| 02.07.2025 | 33,93 | 37,04 | 33,74 | 36,98 | 9,12% | 60,00 |
| 01.07.2025 | 35,20 | 35,20 | 32,50 | 33,89 | 0,85% | 1.260,00 |
| 30.06.2025 | 34,16 | 34,30 | 33,44 | 33,61 | -1,25% | - |
| 27.06.2025 | 34,12 | 34,27 | 33,76 | 34,03 | 0,10% | - |
| 26.06.2025 | 34,33 | 34,55 | 33,94 | 34,00 | -0,95% | 179,00 |
| 25.06.2025 | 34,16 | 34,41 | 33,65 | 34,32 | 0,42% | - |
| 24.06.2025 | 32,68 | 34,38 | 32,43 | 34,18 | 4,99% | 272,00 |
| 23.06.2025 | 32,44 | 32,85 | 32,05 | 32,55 | 0,22% | 15,00 |
| 20.06.2025 | 32,04 | 32,55 | 31,70 | 32,48 | 1,77% | 7,00 |
| 19.06.2025 | 32,23 | 32,23 | 31,92 | 31,92 | -0,95% | - |
| 18.06.2025 | 31,45 | 32,61 | 31,41 | 32,22 | 2,35% | 16,00 |
| 17.06.2025 | 30,38 | 31,59 | 30,08 | 31,48 | 3,21% | 15,00 |
| 16.06.2025 | 31,07 | 31,10 | 30,04 | 30,50 | -1,02% | 849,00 |
| 13.06.2025 | 30,50 | 30,91 | 30,41 | 30,82 | 0,13% | - |
| 12.06.2025 | 31,28 | 31,37 | 30,45 | 30,78 | -2,35% | 33,00 |
| 11.06.2025 | 32,18 | 32,36 | 31,43 | 31,52 | -2,29% | 17,00 |
| 10.06.2025 | 32,17 | 32,72 | 31,93 | 32,26 | 0,34% | 18,00 |
| 09.06.2025 | 30,86 | 32,34 | 30,86 | 32,15 | 3,81% | - |
| 06.06.2025 | 30,91 | 31,45 | 30,73 | 30,97 | 0,44% | 99,00 |
| 05.06.2025 | 30,76 | 31,09 | 30,29 | 30,83 | 0,21% | 201,00 |
| 04.06.2025 | 30,60 | 31,39 | 30,16 | 30,77 | 0,64% | 299,00 |
| 03.06.2025 | 29,78 | 30,78 | 29,67 | 30,57 | 2,65% | - |
| 02.06.2025 | 29,32 | 30,08 | 29,14 | 29,78 | 0,80% | 21,00 |
| 30.05.2025 | 29,57 | 29,82 | 28,77 | 29,55 | 0,37% | 145,00 |
| 29.05.2025 | 29,23 | 29,63 | 28,36 | 29,44 | 2,47% | 114,00 |
| 28.05.2025 | 29,42 | 29,75 | 28,67 | 28,73 | -2,33% | - |
| 27.05.2025 | 29,27 | 29,68 | 29,11 | 29,41 | 0,41% | 9,00 |
| 26.05.2025 | 29,13 | 29,42 | 29,12 | 29,29 | 0,95% | 1,00 |
| 23.05.2025 | 29,37 | 29,58 | 28,68 | 29,02 | -1,48% | 22,00 |
| 22.05.2025 | 29,55 | 29,90 | 29,15 | 29,45 | -0,44% | 1,00 |
| 21.05.2025 | 30,30 | 30,69 | 29,32 | 29,58 | -3,22% | - |
| 20.05.2025 | 30,18 | 30,78 | 29,91 | 30,57 | 1,07% | - |
| 19.05.2025 | 29,81 | 30,61 | 29,49 | 30,24 | 0,43% | - |
| 16.05.2025 | 29,42 | 30,20 | 29,30 | 30,11 | 2,15% | - |
| 15.05.2025 | 28,98 | 29,48 | 28,74 | 29,48 | 0,89% | 1,00 |
| 14.05.2025 | 29,04 | 29,38 | 28,83 | 29,22 | 0,33% | 20,00 |
| 13.05.2025 | 30,12 | 30,20 | 29,01 | 29,12 | -3,56% | - |
| 12.05.2025 | 29,05 | 30,62 | 28,86 | 30,20 | 5,25% | 185,00 |
| 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 |