71,170€
-2,33%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 72,54 | 73,20 | 71,04 | 71,28 | -2,18% | 14,00 |
| 06.02.2026 | 70,70 | 73,12 | 70,30 | 72,87 | 3,05% | 184,00 |
| 05.02.2026 | 72,04 | 73,38 | 70,64 | 70,71 | -2,20% | 16,00 |
| 04.02.2026 | 71,68 | 72,74 | 69,95 | 72,30 | 1,01% | 170,00 |
| 03.02.2026 | 70,38 | 72,37 | 70,32 | 71,58 | 1,85% | 8,00 |
| 02.02.2026 | 69,13 | 70,74 | 68,62 | 70,28 | 0,70% | 191,00 |
| 30.01.2026 | 69,86 | 70,25 | 69,19 | 69,79 | 0,24% | - |
| 29.01.2026 | 68,34 | 70,01 | 68,08 | 69,62 | 1,62% | 75,00 |
| 28.01.2026 | 68,46 | 69,37 | 68,30 | 68,51 | -0,48% | - |
| 27.01.2026 | 68,33 | 69,04 | 67,39 | 68,84 | 2,24% | - |
| 26.01.2026 | 67,62 | 68,42 | 67,02 | 67,33 | -1,38% | 109,00 |
| 23.01.2026 | 69,55 | 70,23 | 67,17 | 68,27 | -1,77% | - |
| 22.01.2026 | 68,03 | 69,99 | 67,73 | 69,50 | 2,60% | 52,00 |
| 21.01.2026 | 66,18 | 67,99 | 65,65 | 67,74 | 3,83% | 287,00 |
| 20.01.2026 | 64,64 | 65,46 | 63,68 | 65,24 | -0,03% | 2.808,00 |
| 19.01.2026 | 65,10 | 65,58 | 64,62 | 65,26 | -0,35% | 5,00 |
| 16.01.2026 | 66,60 | 66,89 | 64,31 | 65,49 | -2,06% | 33,00 |
| 15.01.2026 | 67,73 | 68,26 | 66,64 | 66,87 | -0,93% | 1,00 |
| 14.01.2026 | 68,09 | 68,14 | 66,75 | 67,50 | -0,53% | 2,00 |
| 13.01.2026 | 69,99 | 70,71 | 67,70 | 67,86 | -3,06% | - |
| 12.01.2026 | 68,51 | 70,36 | 67,77 | 70,00 | 1,05% | - |
| 09.01.2026 | 70,03 | 71,44 | 68,26 | 69,27 | -1,52% | - |
| 08.01.2026 | 70,98 | 71,77 | 68,62 | 70,34 | -1,30% | 107,00 |
| 07.01.2026 | 69,59 | 73,51 | 69,58 | 71,27 | 2,33% | 134,00 |
| 06.01.2026 | 67,29 | 69,69 | 66,78 | 69,65 | 5,92% | 10,00 |
| 05.01.2026 | 68,27 | 68,86 | 65,15 | 65,76 | -2,85% | 4,00 |
| 02.01.2026 | 66,86 | 69,55 | 66,64 | 67,69 | 0,12% | 335,00 |
| 29.12.2025 | 67,90 | 68,36 | 67,10 | 67,61 | -0,95% | 30,00 |
| 23.12.2025 | 69,05 | 69,26 | 67,66 | 68,26 | -1,66% | - |
| 22.12.2025 | 68,46 | 69,77 | 67,38 | 69,41 | 2,88% | 2.224,00 |
| 19.12.2025 | 66,08 | 68,00 | 65,82 | 67,47 | 1,89% | 30,00 |
| 18.12.2025 | 65,62 | 66,64 | 65,16 | 66,22 | 0,59% | - |
| 17.12.2025 | 66,91 | 67,66 | 65,80 | 65,83 | -1,42% | 33,00 |
| 16.12.2025 | 67,70 | 68,67 | 65,64 | 66,78 | -1,39% | 175,00 |
| 15.12.2025 | 69,09 | 69,56 | 67,54 | 67,72 | -1,04% | 1,00 |
| 12.12.2025 | 67,56 | 68,57 | 66,97 | 68,43 | 1,42% | - |
| 11.12.2025 | 67,12 | 68,10 | 66,39 | 67,47 | -0,44% | 106,00 |
| 10.12.2025 | 67,80 | 68,11 | 66,87 | 67,77 | -0,51% | - |
| 09.12.2025 | 70,08 | 70,16 | 67,36 | 68,12 | -2,74% | 354,00 |
| 08.12.2025 | 70,60 | 70,74 | 69,80 | 70,04 | -0,07% | 10,00 |
| 05.12.2025 | 70,07 | 70,77 | 69,42 | 70,09 | -0,65% | - |
| 04.12.2025 | 70,32 | 71,34 | 70,07 | 70,55 | -0,72% | - |
| 03.12.2025 | 69,95 | 71,13 | 69,30 | 71,06 | 1,37% | 61,00 |
| 02.12.2025 | 71,06 | 71,60 | 68,94 | 70,10 | -0,27% | 88,00 |
| 01.12.2025 | 71,01 | 73,13 | 69,14 | 70,29 | -0,90% | 160,00 |
| 28.11.2025 | 70,92 | 71,57 | 70,38 | 70,93 | -0,35% | - |
| 27.11.2025 | 71,00 | 71,46 | 71,00 | 71,18 | 0,20% | 598,00 |
| 26.11.2025 | 70,03 | 71,44 | 69,65 | 71,04 | 2,14% | 726,00 |
| 25.11.2025 | 68,02 | 69,82 | 67,92 | 69,55 | 2,14% | 91,00 |
| 24.11.2025 | 66,13 | 68,36 | 66,10 | 68,09 | 3,10% | 355,00 |
| 21.11.2025 | 64,05 | 66,26 | 63,18 | 66,04 | 2,50% | 101,00 |
| 20.11.2025 | 64,67 | 65,18 | 64,32 | 64,43 | 0,41% | - |
| 19.11.2025 | 64,27 | 64,98 | 62,30 | 64,17 | 1,07% | 149,00 |
| 18.11.2025 | 62,86 | 63,81 | 62,17 | 63,49 | 0,41% | - |
| 17.11.2025 | 61,67 | 64,16 | 61,34 | 63,23 | 3,59% | 451,00 |
| 14.11.2025 | 59,98 | 62,40 | 59,23 | 61,04 | 2,11% | 221,00 |
| 13.11.2025 | 62,78 | 63,22 | 58,72 | 59,78 | -4,70% | 25,00 |
| 12.11.2025 | 62,50 | 64,20 | 60,78 | 62,73 | 0,14% | 2,00 |
| 11.11.2025 | 60,18 | 62,82 | 59,81 | 62,64 | 4,16% | 2,00 |
| 10.11.2025 | 66,08 | 66,09 | 54,00 | 60,14 | -5,23% | 1.043,00 |
| 07.11.2025 | 64,35 | 64,82 | 62,34 | 63,46 | -1,31% | 595,00 |
| 06.11.2025 | 65,34 | 66,49 | 63,99 | 64,30 | -1,43% | 1,00 |
| 05.11.2025 | 63,53 | 65,32 | 62,55 | 65,23 | 2,35% | 182,00 |
| 04.11.2025 | 63,49 | 64,52 | 62,50 | 63,73 | -1,67% | 550,00 |
| 03.11.2025 | 64,37 | 65,40 | 62,50 | 64,81 | -0,51% | 335,00 |
| 31.10.2025 | 64,00 | 65,38 | 64,00 | 65,14 | 1,97% | 30,00 |
| 30.10.2025 | 62,22 | 64,16 | 61,66 | 63,88 | 2,70% | 285,00 |
| 29.10.2025 | 63,24 | 64,12 | 61,12 | 62,20 | -0,38% | 137,00 |
| 28.10.2025 | 62,57 | 63,50 | 62,20 | 62,44 | -0,57% | 24,00 |
| 27.10.2025 | 62,90 | 63,99 | 60,56 | 62,80 | 3,72% | 211,00 |
| 24.10.2025 | 61,72 | 62,24 | 60,39 | 60,55 | -1,61% | 111,00 |
| 23.10.2025 | 61,62 | 62,31 | 61,21 | 61,54 | -0,10% | 499,00 |
| 22.10.2025 | 61,75 | 62,14 | 60,89 | 61,60 | -0,45% | 371,00 |
| 21.10.2025 | 62,76 | 63,22 | 60,71 | 61,88 | -2,07% | 813,00 |
| 20.10.2025 | 62,67 | 63,23 | 61,98 | 63,19 | 0,69% | 574,00 |
| 17.10.2025 | 62,04 | 63,26 | 61,68 | 62,76 | 0,72% | 76,00 |
| 16.10.2025 | 62,13 | 63,76 | 62,08 | 62,31 | 0,32% | 155,00 |
| 15.10.2025 | 61,51 | 63,52 | 61,26 | 62,11 | 0,11% | 186,00 |
| 14.10.2025 | 60,68 | 62,11 | 60,60 | 62,04 | 1,64% | 5,00 |
| 13.10.2025 | 61,16 | 61,80 | 60,37 | 61,04 | 1,40% | 308,00 |
| 10.10.2025 | 60,82 | 61,38 | 59,86 | 60,20 | -1,25% | 194,00 |
| 09.10.2025 | 60,10 | 61,37 | 59,82 | 60,96 | 1,33% | 251,00 |
| 08.10.2025 | 60,50 | 64,50 | 59,85 | 60,16 | 1,95% | 694,00 |
| 07.10.2025 | 58,91 | 59,78 | 58,32 | 59,01 | -0,37% | 7,00 |
| 06.10.2025 | 59,46 | 60,16 | 58,83 | 59,23 | 1,18% | 1.021,00 |
| 03.10.2025 | 58,47 | 59,06 | 57,62 | 58,54 | 0,71% | 419,00 |
| 02.10.2025 | 56,03 | 58,16 | 55,58 | 58,13 | 3,05% | 960,00 |
| 01.10.2025 | 55,51 | 56,43 | 55,29 | 56,41 | 1,73% | 47,00 |
| 30.09.2025 | 54,60 | 55,79 | 54,14 | 55,45 | 1,35% | 309,00 |
| 29.09.2025 | 54,76 | 55,14 | 54,19 | 54,71 | 0,05% | - |
| 26.09.2025 | 53,94 | 55,17 | 53,94 | 54,68 | 1,22% | 123,00 |
| 25.09.2025 | 54,52 | 55,08 | 53,74 | 54,02 | -0,46% | 489,00 |
| 24.09.2025 | 52,96 | 54,37 | 52,95 | 54,27 | 2,61% | - |
| 23.09.2025 | 52,04 | 53,48 | 51,42 | 52,89 | 1,67% | 334,00 |
| 22.09.2025 | 51,70 | 53,92 | 51,30 | 52,02 | 0,72% | 615,00 |
| 19.09.2025 | 52,42 | 52,97 | 51,42 | 51,65 | -0,90% | 21,00 |
| 18.09.2025 | 52,00 | 53,13 | 51,84 | 52,12 | 0,91% | 370,00 |
| 17.09.2025 | 51,71 | 52,27 | 51,38 | 51,65 | -0,10% | 370,00 |
| 16.09.2025 | 51,54 | 51,92 | 51,11 | 51,70 | -0,48% | 299,00 |
| 15.09.2025 | 53,50 | 54,26 | 51,44 | 51,95 | -4,27% | 1.701,00 |