70,320€
-1,04%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 54,22 | 55,02 | 54,22 | 54,27 | 0,26% | 6,00 |
| 11.09.2025 | 54,76 | 55,28 | 53,49 | 54,13 | -0,17% | 87,00 |
| 10.09.2025 | 54,97 | 55,48 | 53,56 | 54,22 | -1,49% | 274,00 |
| 09.09.2025 | 51,86 | 55,27 | 51,49 | 55,04 | 6,44% | 2.383,00 |
| 08.09.2025 | 51,88 | 52,73 | 50,77 | 51,71 | -0,86% | 349,00 |
| 05.09.2025 | 50,54 | 52,81 | 50,00 | 52,16 | 2,44% | 1.178,00 |
| 04.09.2025 | 51,84 | 52,30 | 50,43 | 50,92 | -1,89% | 946,00 |
| 03.09.2025 | 49,75 | 53,28 | 49,02 | 51,90 | 5,02% | 3.285,00 |
| 02.09.2025 | 36,41 | 49,88 | 36,31 | 49,42 | 35,53% | 8.555,00 |
| 01.09.2025 | 36,39 | 36,47 | 36,32 | 36,47 | 0,07% | - |
| 29.08.2025 | 36,48 | 36,61 | 36,07 | 36,44 | -0,15% | 896,00 |
| 28.08.2025 | 36,79 | 37,12 | 36,47 | 36,50 | -0,68% | - |
| 27.08.2025 | 36,32 | 37,09 | 36,24 | 36,75 | 1,35% | - |
| 26.08.2025 | 35,92 | 36,44 | 35,72 | 36,26 | 0,51% | 1,00 |
| 25.08.2025 | 36,20 | 36,94 | 35,92 | 36,07 | -0,92% | 705,00 |
| 22.08.2025 | 37,33 | 37,95 | 35,85 | 36,41 | -2,14% | 351,00 |
| 21.08.2025 | 37,33 | 38,24 | 36,56 | 37,20 | 1,16% | 246,00 |
| 20.08.2025 | 36,42 | 37,10 | 35,99 | 36,78 | 0,88% | 327,00 |
| 19.08.2025 | 37,27 | 37,47 | 36,30 | 36,46 | -2,15% | 100,00 |
| 18.08.2025 | 37,43 | 37,90 | 37,23 | 37,26 | -0,36% | 171,00 |
| 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% | - |