64,790€
-1,43%
Echtzeit-Aktienkurs Ionis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 64,89 | 66,13 | 64,07 | 65,75 | 2,14% | 32,00 |
| 09.03.2026 | 62,99 | 65,23 | 62,50 | 64,37 | 0,72% | 135,00 |
| 06.03.2026 | 64,85 | 66,00 | 63,34 | 63,91 | -0,37% | 135,00 |
| 05.03.2026 | 68,28 | 68,62 | 64,15 | 64,15 | -6,60% | 15,00 |
| 04.03.2026 | 68,27 | 68,73 | 66,89 | 68,68 | 0,91% | - |
| 03.03.2026 | 69,64 | 70,04 | 68,00 | 68,06 | -3,80% | 783,00 |
| 02.03.2026 | 68,34 | 70,75 | 65,00 | 70,75 | 3,12% | 880,00 |
| 27.02.2026 | 67,92 | 69,52 | 67,46 | 68,61 | 0,99% | - |
| 26.02.2026 | 68,32 | 69,55 | 66,98 | 67,94 | -1,01% | - |
| 25.02.2026 | 72,39 | 73,68 | 65,49 | 68,63 | -4,76% | 271,00 |
| 24.02.2026 | 71,93 | 72,35 | 71,01 | 72,06 | 0,50% | 70,00 |
| 23.02.2026 | 69,91 | 72,01 | 69,91 | 71,70 | 1,57% | 91,00 |
| 20.02.2026 | 70,82 | 70,96 | 69,25 | 70,59 | -0,07% | - |
| 19.02.2026 | 69,76 | 70,80 | 68,45 | 70,64 | 0,44% | 104,00 |
| 18.02.2026 | 68,74 | 70,48 | 68,38 | 70,33 | 2,69% | 52,00 |
| 17.02.2026 | 67,87 | 69,80 | 67,80 | 68,49 | 0,63% | 29,00 |
| 16.02.2026 | 68,04 | 68,66 | 67,68 | 68,06 | 0,25% | 3,00 |
| 13.02.2026 | 68,83 | 69,49 | 67,25 | 67,89 | -2,37% | - |
| 12.02.2026 | 71,30 | 71,32 | 68,43 | 69,54 | -0,84% | 227,00 |
| 11.02.2026 | 70,88 | 71,52 | 69,29 | 70,13 | -0,33% | - |
| 10.02.2026 | 71,20 | 71,38 | 70,24 | 70,36 | -1,29% | 1,00 |
| 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 | -0,40% | 335,00 |
| 30.12.2025 | 67,86 | 68,08 | 67,40 | 67,96 | 0,52% | 73,00 |
| 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 |