39,155€
1,67%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 38,85 | 39,77 | 38,24 | 39,06 | 0,93% | 525,00 |
| 24.09.2026 | 38,55 | 39,20 | 38,21 | 38,70 | -1,53% | 759,00 |
| 23.09.2026 | 41,50 | 43,00 | 37,78 | 39,30 | -2,18% | 1.142,00 |
| 22.09.2026 | 39,22 | 41,53 | 38,89 | 40,18 | 2,70% | 1.712,00 |
| 21.09.2026 | 39,16 | 39,47 | 38,58 | 39,12 | 1,15% | 999,00 |
| 18.09.2026 | 40,79 | 41,31 | 38,68 | 38,68 | -4,62% | 20,00 |
| 17.09.2026 | 39,35 | 41,27 | 39,06 | 40,55 | 3,00% | 1.870,00 |
| 16.09.2026 | 41,11 | 41,41 | 38,97 | 39,37 | -3,02% | 536,00 |
| 15.09.2026 | 44,47 | 44,81 | 40,53 | 40,60 | -9,10% | 320,00 |
| 14.09.2026 | 46,85 | 47,90 | 44,46 | 44,66 | -5,87% | 605,00 |
| 11.09.2026 | 47,77 | 48,36 | 47,24 | 47,45 | -0,29% | 71,00 |
| 10.09.2026 | 48,34 | 48,66 | 47,29 | 47,59 | -1,39% | 256,00 |
| 09.09.2026 | 49,14 | 49,14 | 47,89 | 48,26 | -0,58% | 238,00 |
| 08.09.2026 | 44,75 | 49,38 | 43,14 | 48,54 | 12,19% | 7.548,00 |
| 07.09.2026 | 44,50 | 44,50 | 41,00 | 43,26 | -13,47% | 5.872,00 |
| 04.09.2026 | 50,41 | 50,72 | 49,72 | 50,00 | 0,29% | 126,00 |
| 03.09.2026 | 52,00 | 52,50 | 49,43 | 49,85 | -6,07% | 54,00 |
| 02.09.2026 | 51,68 | 53,25 | 51,22 | 53,07 | 1,90% | - |
| 01.09.2026 | 52,06 | 52,59 | 51,72 | 52,08 | 0,10% | 3,00 |
| 31.08.2026 | 52,92 | 52,92 | 51,45 | 52,03 | -0,91% | 330,00 |
| 28.08.2026 | 53,62 | 54,04 | 52,10 | 52,51 | -2,25% | 325,00 |
| 27.08.2026 | 54,40 | 54,68 | 53,69 | 53,72 | -0,98% | 105,00 |
| 26.08.2026 | 54,32 | 55,10 | 53,63 | 54,25 | -0,39% | 8,00 |
| 25.08.2026 | 53,25 | 54,97 | 52,86 | 54,46 | 2,66% | 865,00 |
| 24.08.2026 | 51,51 | 53,10 | 51,20 | 53,05 | 3,86% | 335,00 |
| 21.08.2026 | 50,35 | 52,14 | 50,34 | 51,08 | 1,55% | 39,00 |
| 20.08.2026 | 52,08 | 52,36 | 50,21 | 50,30 | -3,86% | 294,00 |
| 19.08.2026 | 51,38 | 52,49 | 50,52 | 52,32 | 1,47% | 7.019,00 |
| 18.08.2026 | 50,37 | 51,90 | 50,04 | 51,56 | 2,14% | 12.532,00 |
| 17.08.2026 | 49,40 | 50,76 | 48,72 | 50,48 | 2,73% | 33,00 |
| 14.08.2026 | 48,41 | 49,34 | 47,79 | 49,14 | 1,45% | 21,00 |
| 13.08.2026 | 49,09 | 49,27 | 48,21 | 48,44 | -1,45% | 22,00 |
| 12.08.2026 | 48,03 | 49,48 | 47,58 | 49,16 | 2,35% | 141,00 |
| 11.08.2026 | 49,33 | 49,56 | 47,98 | 48,03 | -2,33% | 121,00 |
| 10.08.2026 | 48,78 | 49,90 | 48,66 | 49,17 | 0,75% | 2.119,00 |
| 07.08.2026 | 47,22 | 48,82 | 46,95 | 48,81 | 3,44% | 1.036,00 |
| 06.08.2026 | 47,05 | 47,83 | 46,69 | 47,18 | 0,95% | 47,00 |
| 05.08.2026 | 47,92 | 48,27 | 46,40 | 46,74 | -1,82% | 89,00 |
| 04.08.2026 | 47,45 | 48,12 | 46,75 | 47,60 | 0,58% | 5.197,00 |
| 03.08.2026 | 46,12 | 47,37 | 45,30 | 47,33 | 5,44% | 75,00 |
| 31.07.2026 | 46,53 | 48,00 | 44,51 | 44,89 | -3,16% | 509,00 |
| 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 |