31,280€
-1,68%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 31,89 | 32,28 | 31,28 | 31,28 | -1,68% | - |
| 05.02.2025 | 30,43 | 31,99 | 30,22 | 31,82 | 4,38% | - |
| 04.02.2025 | 31,22 | 31,30 | 30,23 | 30,48 | -2,43% | - |
| 03.02.2025 | 30,52 | 31,49 | 30,21 | 31,24 | 1,59% | 300,00 |
| 31.01.2025 | 32,08 | 32,46 | 30,66 | 30,75 | -3,83% | - |
| 30.01.2025 | 31,55 | 32,19 | 30,52 | 31,98 | 1,33% | - |
| 29.01.2025 | 32,75 | 33,01 | 31,42 | 31,56 | -3,47% | - |
| 28.01.2025 | 32,46 | 33,20 | 32,29 | 32,69 | 0,83% | - |
| 27.01.2025 | 33,11 | 33,56 | 32,18 | 32,42 | -2,25% | - |
| 24.01.2025 | 33,09 | 33,22 | 32,06 | 33,17 | 0,36% | - |
| 23.01.2025 | 31,22 | 33,51 | 31,04 | 33,05 | 5,91% | - |
| 22.01.2025 | 31,52 | 32,11 | 31,09 | 31,20 | -0,43% | - |
| 21.01.2025 | 30,29 | 31,59 | 30,29 | 31,34 | 3,45% | - |
| 20.01.2025 | 30,67 | 30,67 | 30,26 | 30,29 | -1,08% | - |
| 17.01.2025 | 31,33 | 31,96 | 30,59 | 30,62 | -2,25% | - |
| 16.01.2025 | 32,28 | 32,60 | 31,33 | 31,33 | -2,91% | - |
| 15.01.2025 | 31,72 | 32,69 | 31,72 | 32,27 | 1,77% | - |
| 14.01.2025 | 34,11 | 35,37 | 31,65 | 31,71 | -7,38% | - |
| 13.01.2025 | 32,50 | 34,42 | 32,19 | 34,23 | 4,68% | - |
| 10.01.2025 | 32,79 | 33,59 | 32,39 | 32,70 | -0,26% | - |
| 09.01.2025 | 33,89 | 33,89 | 32,63 | 32,79 | -0,73% | - |
| 08.01.2025 | 33,81 | 34,25 | 32,98 | 33,03 | -2,31% | - |
| 07.01.2025 | 32,83 | 34,21 | 32,68 | 33,81 | 3,02% | 3,00 |
| 06.01.2025 | 33,76 | 33,89 | 32,65 | 32,82 | -2,70% | - |
| 03.01.2025 | 33,94 | 34,23 | 33,68 | 33,73 | -0,19% | - |
| 02.01.2025 | 34,29 | 34,76 | 33,30 | 33,79 | -0,73% | - |
| 30.12.2024 | 34,45 | 34,45 | 34,00 | 34,04 | -1,59% | - |
| 27.12.2024 | 34,67 | 35,37 | 34,57 | 34,59 | -0,37% | - |
| 23.12.2024 | 34,16 | 35,61 | 33,99 | 34,72 | 1,49% | - |
| 20.12.2024 | 34,35 | 37,72 | 33,71 | 34,21 | -0,35% | - |
| 19.12.2024 | 35,02 | 35,69 | 34,20 | 34,33 | -1,94% | - |
| 18.12.2024 | 35,92 | 36,21 | 34,51 | 35,01 | -2,51% | - |
| 17.12.2024 | 34,86 | 36,64 | 34,86 | 35,91 | 3,01% | - |
| 16.12.2024 | 34,85 | 36,93 | 34,79 | 34,86 | -0,20% | - |
| 13.12.2024 | 35,27 | 35,58 | 34,80 | 34,93 | -1,19% | - |
| 12.12.2024 | 36,21 | 36,68 | 35,11 | 35,35 | -2,35% | - |
| 11.12.2024 | 36,34 | 36,76 | 35,77 | 36,20 | -0,28% | - |
| 10.12.2024 | 36,56 | 37,16 | 36,03 | 36,30 | -0,87% | - |
| 09.12.2024 | 36,04 | 37,95 | 36,02 | 36,62 | 1,47% | - |
| 06.12.2024 | 34,71 | 36,59 | 34,63 | 36,09 | 3,80% | - |
| 05.12.2024 | 34,97 | 35,55 | 33,96 | 34,77 | -0,56% | - |
| 04.12.2024 | 34,07 | 35,56 | 33,80 | 34,97 | 2,63% | 100,00 |
| 03.12.2024 | 33,99 | 34,41 | 33,52 | 34,07 | -0,90% | - |
| 02.12.2024 | 33,77 | 34,73 | 33,77 | 34,38 | 1,81% | - |
| 29.11.2024 | 34,08 | 34,80 | 33,58 | 33,77 | -0,91% | - |
| 28.11.2024 | 33,97 | 34,12 | 33,66 | 34,08 | 0,32% | - |
| 27.11.2024 | 33,70 | 34,48 | 33,23 | 33,97 | 0,77% | - |
| 26.11.2024 | 33,79 | 34,20 | 33,40 | 33,71 | -0,22% | - |
| 25.11.2024 | 32,65 | 34,70 | 32,37 | 33,79 | 3,29% | - |
| 22.11.2024 | 33,43 | 33,43 | 32,36 | 32,71 | 1,11% | - |
| 21.11.2024 | 33,58 | 33,91 | 32,09 | 32,35 | -3,86% | 20,00 |
| 20.11.2024 | 31,85 | 33,78 | 31,84 | 33,65 | 5,85% | - |
| 19.11.2024 | 32,01 | 32,49 | 31,57 | 31,79 | -0,78% | - |
| 18.11.2024 | 32,79 | 32,92 | 31,76 | 32,04 | -2,24% | 30,00 |
| 15.11.2024 | 35,53 | 35,53 | 32,47 | 32,78 | -7,83% | 20,00 |
| 14.11.2024 | 36,00 | 36,04 | 34,98 | 35,56 | -1,18% | - |
| 13.11.2024 | 35,43 | 36,34 | 35,43 | 35,99 | 1,42% | - |
| 12.11.2024 | 36,71 | 37,00 | 35,47 | 35,48 | -3,42% | - |
| 11.11.2024 | 36,79 | 37,67 | 36,44 | 36,74 | 0,45% | - |
| 08.11.2024 | 35,68 | 36,93 | 35,57 | 36,57 | 3,13% | - |
| 07.11.2024 | 36,61 | 36,82 | 35,37 | 35,46 | -3,05% | - |
| 06.11.2024 | 36,27 | 37,50 | 34,79 | 36,58 | 3,09% | 30,00 |
| 05.11.2024 | 35,33 | 35,83 | 34,49 | 35,48 | 0,44% | - |
| 04.11.2024 | 35,63 | 35,66 | 35,14 | 35,33 | -1,13% | - |
| 01.11.2024 | 35,27 | 35,90 | 35,21 | 35,73 | 0,90% | - |
| 31.10.2024 | 36,17 | 36,18 | 35,22 | 35,41 | -1,97% | - |
| 30.10.2024 | 36,73 | 36,92 | 35,99 | 36,12 | -1,55% | - |
| 29.10.2024 | 37,33 | 37,63 | 36,43 | 36,69 | -1,61% | - |
| 28.10.2024 | 36,30 | 37,61 | 36,16 | 37,29 | 2,70% | - |
| 25.10.2024 | 35,81 | 36,74 | 35,71 | 36,31 | 1,34% | - |
| 24.10.2024 | 35,63 | 36,01 | 35,52 | 35,83 | 0,42% | - |
| 23.10.2024 | 35,82 | 36,35 | 35,54 | 35,68 | -0,61% | - |
| 22.10.2024 | 36,07 | 36,15 | 35,66 | 35,90 | -0,47% | - |
| 21.10.2024 | 36,31 | 36,91 | 35,44 | 36,07 | -0,93% | - |
| 18.10.2024 | 35,54 | 36,57 | 35,35 | 36,41 | 2,42% | - |
| 17.10.2024 | 36,04 | 36,33 | 35,50 | 35,55 | -1,36% | - |
| 16.10.2024 | 34,74 | 36,25 | 34,40 | 36,04 | 3,71% | - |
| 15.10.2024 | 35,41 | 35,75 | 34,75 | 34,75 | -2,03% | - |
| 14.10.2024 | 35,40 | 37,55 | 34,41 | 35,47 | 1,03% | - |
| 11.10.2024 | 34,70 | 35,59 | 34,40 | 35,11 | 1,24% | - |
| 10.10.2024 | 34,79 | 34,85 | 33,92 | 34,68 | -0,20% | - |
| 09.10.2024 | 34,42 | 35,17 | 34,21 | 34,75 | 0,99% | - |
| 08.10.2024 | 34,50 | 34,93 | 34,04 | 34,41 | -0,17% | - |
| 07.10.2024 | 34,55 | 34,77 | 34,14 | 34,47 | -0,29% | - |
| 04.10.2024 | 34,28 | 35,09 | 33,83 | 34,57 | 0,85% | - |
| 03.10.2024 | 35,66 | 35,71 | 34,25 | 34,28 | -3,98% | - |
| 02.10.2024 | 35,30 | 36,19 | 34,84 | 35,70 | 1,10% | - |
| 01.10.2024 | 35,98 | 36,37 | 35,28 | 35,31 | -1,83% | - |
| 30.09.2024 | 36,57 | 37,17 | 35,48 | 35,97 | -1,75% | - |
| 27.09.2024 | 36,79 | 37,25 | 36,57 | 36,61 | -0,52% | - |
| 26.09.2024 | 36,46 | 37,21 | 36,43 | 36,80 | 0,93% | - |
| 25.09.2024 | 36,67 | 37,21 | 36,43 | 36,46 | -0,79% | - |
| 24.09.2024 | 37,65 | 38,05 | 36,46 | 36,75 | -2,36% | - |
| 23.09.2024 | 38,31 | 38,65 | 37,37 | 37,64 | -1,77% | 200,00 |
| 20.09.2024 | 38,74 | 38,74 | 37,68 | 38,32 | 0,37% | - |
| 19.09.2024 | 38,10 | 38,95 | 37,93 | 38,18 | 0,08% | - |
| 18.09.2024 | 37,33 | 38,58 | 37,00 | 38,15 | 2,06% | - |
| 17.09.2024 | 36,56 | 37,69 | 36,47 | 37,38 | 2,21% | - |
| 16.09.2024 | 38,02 | 38,59 | 36,40 | 36,57 | -3,94% | - |
| 13.09.2024 | 37,00 | 38,66 | 36,84 | 38,07 | 2,70% | - |