47,550€
2,59%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,53 | 46,86 | 46,43 | 46,53 | 0,38% | 1,00 |
| 30.07.2026 | 46,57 | 46,94 | 45,80 | 46,35 | -2,08% | 43,00 |
| 29.07.2026 | 48,46 | 49,52 | 47,01 | 47,34 | -2,51% | 61,00 |
| 28.07.2026 | 49,24 | 49,90 | 47,43 | 48,56 | -1,13% | 71,00 |
| 27.07.2026 | 49,98 | 50,52 | 49,06 | 49,11 | -1,02% | 398,00 |
| 24.07.2026 | 49,11 | 50,42 | 48,97 | 49,62 | 0,93% | 166,00 |
| 23.07.2026 | 47,17 | 50,54 | 47,02 | 49,16 | 4,25% | 265,00 |
| 22.07.2026 | 46,76 | 47,26 | 41,45 | 47,16 | 0,49% | 6.273,00 |
| 21.07.2026 | 46,53 | 47,46 | 45,69 | 46,93 | 1,23% | 1.119,00 |
| 20.07.2026 | 47,56 | 48,61 | 46,28 | 46,36 | -2,17% | 229,00 |
| 17.07.2026 | 47,45 | 48,22 | 47,04 | 47,39 | -0,46% | 311,00 |
| 16.07.2026 | 47,45 | 48,90 | 46,72 | 47,61 | -0,05% | 955,00 |
| 15.07.2026 | 47,91 | 49,07 | 46,87 | 47,63 | -0,61% | 855,00 |
| 14.07.2026 | 49,39 | 50,24 | 47,66 | 47,92 | -3,67% | 596,00 |
| 13.07.2026 | 51,22 | 51,44 | 49,28 | 49,75 | -2,90% | 1.560,00 |
| 10.07.2026 | 56,25 | 56,90 | 50,98 | 51,23 | -9,33% | 464,00 |
| 09.07.2026 | 74,10 | 75,00 | 55,94 | 56,50 | -23,31% | 48.656,00 |
| 08.07.2026 | 75,44 | 76,00 | 73,60 | 73,67 | -2,39% | 1.077,00 |
| 07.07.2026 | 72,77 | 75,85 | 72,74 | 75,47 | 3,30% | 27,00 |
| 06.07.2026 | 71,59 | 73,78 | 71,11 | 73,06 | 2,15% | 553,00 |
| 03.07.2026 | 71,59 | 71,63 | 70,96 | 71,52 | 1,07% | 14,00 |
| 02.07.2026 | 69,54 | 70,79 | 68,96 | 70,76 | 1,83% | 50,00 |
| 01.07.2026 | 69,31 | 70,37 | 68,53 | 69,49 | -0,34% | - |
| 30.06.2026 | 70,92 | 71,24 | 69,43 | 69,73 | -2,19% | - |
| 29.06.2026 | 72,14 | 72,25 | 70,26 | 71,29 | 1,58% | 130,00 |
| 26.06.2026 | 68,67 | 72,25 | 68,32 | 70,18 | 1,70% | - |
| 25.06.2026 | 67,44 | 69,81 | 67,02 | 69,01 | 1,04% | 190,00 |
| 24.06.2026 | 66,80 | 69,40 | 66,75 | 68,30 | 1,97% | - |
| 23.06.2026 | 66,23 | 67,93 | 65,84 | 66,98 | 1,04% | 9,00 |
| 22.06.2026 | 64,61 | 66,89 | 64,24 | 66,29 | 2,76% | 51,00 |
| 19.06.2026 | 64,66 | 65,18 | 64,24 | 64,51 | -0,48% | 26,00 |
| 18.06.2026 | 64,83 | 65,94 | 64,01 | 64,82 | 0,46% | 61,00 |
| 17.06.2026 | 62,96 | 64,80 | 62,89 | 64,52 | 1,98% | 8,00 |
| 16.06.2026 | 63,88 | 64,55 | 62,34 | 63,27 | -0,44% | 24,00 |
| 15.06.2026 | 63,72 | 64,22 | 63,03 | 63,55 | 0,35% | 81,00 |
| 12.06.2026 | 63,89 | 64,57 | 62,73 | 63,33 | -1,28% | - |
| 11.06.2026 | 63,71 | 64,55 | 63,22 | 64,15 | 0,98% | 33,00 |
| 10.06.2026 | 64,51 | 65,45 | 63,01 | 63,53 | -1,67% | 8,00 |
| 09.06.2026 | 63,79 | 64,90 | 63,63 | 64,61 | 0,48% | - |
| 08.06.2026 | 64,35 | 64,76 | 63,56 | 64,30 | 0,27% | - |
| 05.06.2026 | 64,66 | 65,70 | 64,12 | 64,13 | -1,06% | 162,00 |
| 04.06.2026 | 63,59 | 65,20 | 63,58 | 64,82 | 1,81% | 31,00 |
| 03.06.2026 | 62,70 | 63,71 | 62,21 | 63,67 | 1,42% | - |
| 02.06.2026 | 64,67 | 64,88 | 62,39 | 62,78 | -3,36% | 20,00 |
| 01.06.2026 | 65,36 | 66,33 | 64,33 | 64,96 | -1,86% | - |
| 29.05.2026 | 66,47 | 66,90 | 65,88 | 66,19 | -0,87% | 30,00 |
| 28.05.2026 | 65,95 | 66,97 | 64,90 | 66,77 | 0,94% | 271,00 |
| 27.05.2026 | 65,46 | 66,46 | 65,38 | 66,15 | 1,13% | 137,00 |
| 26.05.2026 | 65,35 | 65,98 | 64,29 | 65,41 | -0,20% | - |
| 25.05.2026 | 65,43 | 65,92 | 65,38 | 65,54 | 0,52% | 6,00 |
| 22.05.2026 | 65,40 | 66,09 | 64,91 | 65,20 | -0,41% | - |
| 21.05.2026 | 64,50 | 65,84 | 64,20 | 65,47 | 0,88% | - |
| 20.05.2026 | 63,63 | 65,11 | 63,63 | 64,90 | 2,19% | - |
| 19.05.2026 | 62,17 | 63,91 | 61,98 | 63,51 | 1,66% | 40,00 |
| 18.05.2026 | 63,39 | 63,83 | 61,84 | 62,47 | -2,19% | 14,00 |
| 15.05.2026 | 64,84 | 65,30 | 63,01 | 63,87 | -1,71% | 1,00 |
| 14.05.2026 | 66,44 | 69,08 | 63,34 | 64,98 | -2,21% | 99,00 |
| 13.05.2026 | 64,60 | 66,64 | 64,39 | 66,45 | 1,95% | 1,00 |
| 12.05.2026 | 64,03 | 65,72 | 63,95 | 65,18 | 2,13% | 55,00 |
| 11.05.2026 | 64,26 | 65,30 | 63,78 | 63,82 | -0,45% | 161,00 |
| 08.05.2026 | 64,83 | 65,51 | 63,91 | 64,11 | -0,76% | 15,00 |
| 07.05.2026 | 65,52 | 65,62 | 63,76 | 64,60 | -1,72% | 50,00 |
| 06.05.2026 | 64,29 | 65,76 | 64,05 | 65,73 | 2,16% | - |
| 05.05.2026 | 64,71 | 65,55 | 63,97 | 64,34 | -0,29% | 4,00 |
| 04.05.2026 | 64,25 | 64,87 | 63,61 | 64,53 | 1,26% | 2,00 |
| 30.04.2026 | 63,73 | 66,49 | 62,91 | 63,73 | 0,06% | 30,00 |
| 29.04.2026 | 61,49 | 63,80 | 61,28 | 63,69 | 4,05% | 165,00 |
| 28.04.2026 | 61,68 | 62,35 | 60,76 | 61,21 | -1,02% | - |
| 27.04.2026 | 62,34 | 63,79 | 61,60 | 61,84 | -1,12% | - |
| 24.04.2026 | 63,39 | 63,80 | 61,89 | 62,54 | -1,96% | 15,00 |
| 23.04.2026 | 63,59 | 64,94 | 63,51 | 63,79 | 0,16% | - |
| 22.04.2026 | 63,93 | 65,31 | 63,19 | 63,69 | -0,03% | 600,00 |
| 21.04.2026 | 63,79 | 64,75 | 62,77 | 63,71 | -0,16% | - |
| 20.04.2026 | 63,97 | 64,94 | 63,33 | 63,81 | -0,16% | 287,00 |
| 17.04.2026 | 64,04 | 64,36 | 63,55 | 63,91 | 0,06% | - |
| 16.04.2026 | 65,13 | 65,42 | 62,74 | 63,87 | -1,74% | - |
| 15.04.2026 | 65,06 | 65,42 | 64,27 | 65,00 | -0,15% | - |
| 14.04.2026 | 63,65 | 65,23 | 63,46 | 65,10 | 2,23% | - |
| 13.04.2026 | 63,91 | 65,93 | 63,61 | 63,68 | -0,76% | 70,00 |
| 10.04.2026 | 65,30 | 66,26 | 63,58 | 64,17 | -1,75% | 187,00 |
| 09.04.2026 | 64,23 | 65,63 | 63,84 | 65,31 | 1,18% | - |
| 08.04.2026 | 64,73 | 65,14 | 63,61 | 64,55 | 1,11% | 21,00 |
| 07.04.2026 | 64,45 | 64,59 | 62,64 | 63,84 | -1,53% | - |
| 02.04.2026 | 64,38 | 64,92 | 63,60 | 64,83 | -0,26% | - |
| 01.04.2026 | 64,89 | 65,75 | 64,45 | 65,00 | 0,06% | - |
| 31.03.2026 | 63,78 | 65,87 | 63,03 | 64,96 | 2,74% | 309,00 |
| 30.03.2026 | 62,80 | 63,79 | 62,27 | 63,23 | 0,33% | 400,00 |
| 27.03.2026 | 64,53 | 64,57 | 62,36 | 63,02 | -2,75% | 1,00 |
| 26.03.2026 | 62,63 | 65,55 | 62,37 | 64,80 | 2,35% | 42,00 |
| 25.03.2026 | 60,28 | 63,63 | 59,02 | 63,31 | 5,11% | 300,00 |
| 24.03.2026 | 61,04 | 61,20 | 59,78 | 60,23 | -1,44% | - |
| 23.03.2026 | 61,36 | 62,90 | 59,74 | 61,11 | -0,57% | 665,00 |
| 20.03.2026 | 61,58 | 62,78 | 61,01 | 61,46 | 0,08% | 1,00 |
| 19.03.2026 | 62,53 | 62,65 | 59,75 | 61,41 | -1,99% | 513,00 |
| 18.03.2026 | 63,03 | 63,17 | 61,71 | 62,66 | -0,08% | 240,00 |
| 17.03.2026 | 62,75 | 63,52 | 62,43 | 62,71 | -0,25% | 50,00 |
| 16.03.2026 | 62,73 | 63,40 | 62,25 | 62,87 | -0,52% | 116,00 |
| 13.03.2026 | 62,92 | 63,48 | 62,76 | 63,20 | 0,51% | - |
| 12.03.2026 | 64,38 | 64,65 | 62,63 | 62,88 | -2,62% | 100,00 |
| 11.03.2026 | 65,14 | 65,64 | 64,41 | 64,57 | -1,79% | 12,00 |