63,740€
-1,73%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 64,79 | 65,64 | 63,75 | 63,82 | -1,60% | 60,00 |
| 05.03.2026 | 68,29 | 69,02 | 64,04 | 64,86 | -5,26% | 152,00 |
| 04.03.2026 | 67,69 | 68,64 | 66,87 | 68,46 | 0,56% | - |
| 03.03.2026 | 70,00 | 70,27 | 68,00 | 68,08 | -3,25% | - |
| 02.03.2026 | 68,01 | 70,78 | 64,92 | 70,37 | 2,79% | - |
| 27.02.2026 | 68,33 | 69,53 | 67,46 | 68,46 | 1,03% | - |
| 26.02.2026 | 68,56 | 69,76 | 66,98 | 67,76 | -1,34% | - |
| 25.02.2026 | 72,58 | 73,38 | 66,93 | 68,68 | -5,01% | - |
| 24.02.2026 | 71,79 | 72,56 | 71,01 | 72,30 | 0,64% | - |
| 23.02.2026 | 70,53 | 71,98 | 69,49 | 71,84 | 2,29% | - |
| 20.02.2026 | 70,64 | 70,99 | 69,23 | 70,23 | -0,57% | 1,00 |
| 19.02.2026 | 69,77 | 70,82 | 68,44 | 70,63 | 1,22% | - |
| 18.02.2026 | 68,71 | 70,38 | 68,53 | 69,78 | 1,53% | - |
| 17.02.2026 | 67,83 | 69,82 | 67,81 | 68,73 | 0,72% | - |
| 16.02.2026 | 67,92 | 68,24 | 67,92 | 68,24 | 0,21% | - |
| 13.02.2026 | 69,07 | 69,52 | 67,63 | 68,10 | -0,97% | - |
| 12.02.2026 | 71,06 | 71,89 | 68,48 | 68,77 | -2,04% | 28,00 |
| 11.02.2026 | 70,58 | 71,52 | 69,30 | 70,20 | -0,81% | - |
| 10.02.2026 | 71,16 | 71,29 | 70,23 | 70,77 | -0,72% | - |
| 09.02.2026 | 73,64 | 73,64 | 71,03 | 71,28 | -2,09% | - |
| 06.02.2026 | 70,92 | 73,12 | 70,66 | 72,80 | 2,18% | - |
| 05.02.2026 | 71,94 | 73,43 | 71,21 | 71,25 | -1,26% | - |
| 04.02.2026 | 71,49 | 72,75 | 69,95 | 72,16 | 0,97% | - |
| 03.02.2026 | 70,33 | 72,37 | 69,68 | 71,47 | 1,38% | - |
| 02.02.2026 | 69,43 | 70,68 | 69,05 | 70,50 | 1,12% | - |
| 30.01.2026 | 70,08 | 70,27 | 69,21 | 69,72 | -0,23% | - |
| 29.01.2026 | 68,52 | 70,02 | 67,36 | 69,88 | 1,64% | 3,00 |
| 28.01.2026 | 69,70 | 69,70 | 67,19 | 68,75 | 0,07% | 4,00 |
| 27.01.2026 | 68,22 | 69,04 | 67,39 | 68,70 | 1,37% | - |
| 26.01.2026 | 67,90 | 68,43 | 66,97 | 67,77 | -0,60% | 41,00 |
| 23.01.2026 | 69,59 | 70,23 | 67,17 | 68,18 | -1,09% | - |
| 22.01.2026 | 67,82 | 69,99 | 67,43 | 68,93 | 1,64% | 150,00 |
| 21.01.2026 | 66,77 | 67,99 | 65,78 | 67,82 | 2,56% | - |
| 20.01.2026 | 65,03 | 66,17 | 63,47 | 66,13 | 1,21% | 2.667,00 |
| 19.01.2026 | 65,11 | 65,70 | 64,96 | 65,34 | -0,80% | - |
| 16.01.2026 | 66,53 | 67,09 | 64,31 | 65,87 | -1,01% | - |
| 15.01.2026 | 67,74 | 68,53 | 66,50 | 66,54 | -1,03% | - |
| 14.01.2026 | 68,28 | 68,28 | 66,75 | 67,23 | -1,10% | - |
| 13.01.2026 | 70,70 | 71,01 | 67,51 | 67,98 | -2,98% | - |
| 12.01.2026 | 69,03 | 70,36 | 67,77 | 70,07 | 0,98% | - |
| 09.01.2026 | 69,95 | 71,46 | 68,21 | 69,39 | -1,42% | - |
| 08.01.2026 | 71,20 | 72,00 | 68,62 | 70,39 | -1,80% | 25,00 |
| 07.01.2026 | 69,07 | 73,68 | 69,07 | 71,68 | 3,51% | 104,00 |
| 06.01.2026 | 67,01 | 69,59 | 66,85 | 69,25 | 4,04% | - |
| 05.01.2026 | 68,18 | 68,81 | 65,15 | 66,56 | -1,58% | 34,00 |
| 02.01.2026 | 67,32 | 69,55 | 66,63 | 67,63 | -0,37% | - |
| 30.12.2025 | 67,58 | 67,92 | 67,58 | 67,88 | 0,47% | - |
| 29.12.2025 | 68,00 | 68,36 | 67,06 | 67,56 | -1,29% | - |
| 23.12.2025 | 69,23 | 69,28 | 67,64 | 68,44 | -1,44% | - |
| 22.12.2025 | 67,94 | 69,78 | 67,34 | 69,44 | 2,83% | 4,00 |
| 19.12.2025 | 66,47 | 68,02 | 65,76 | 67,53 | 2,09% | - |
| 18.12.2025 | 65,66 | 66,67 | 65,10 | 66,15 | 0,12% | - |
| 17.12.2025 | 66,73 | 67,66 | 65,99 | 66,07 | -0,65% | - |
| 16.12.2025 | 67,88 | 68,58 | 65,62 | 66,50 | -1,79% | - |
| 15.12.2025 | 68,81 | 69,28 | 67,55 | 67,71 | -0,62% | - |
| 12.12.2025 | 67,44 | 68,57 | 66,97 | 68,13 | 1,37% | - |
| 11.12.2025 | 67,32 | 67,91 | 66,39 | 67,21 | -0,75% | 25,00 |
| 10.12.2025 | 67,85 | 68,17 | 66,84 | 67,72 | -0,53% | - |
| 09.12.2025 | 70,04 | 70,32 | 67,36 | 68,08 | -3,42% | 24,00 |
| 08.12.2025 | 70,16 | 70,76 | 69,80 | 70,49 | 0,59% | - |
| 05.12.2025 | 70,28 | 70,77 | 69,34 | 70,08 | -0,26% | - |
| 04.12.2025 | 70,21 | 71,52 | 69,72 | 70,26 | -0,11% | - |
| 03.12.2025 | 69,96 | 71,21 | 69,35 | 70,34 | 0,69% | - |
| 02.12.2025 | 70,65 | 71,40 | 68,96 | 69,86 | -0,56% | - |
| 01.12.2025 | 71,35 | 73,09 | 68,99 | 70,25 | -1,42% | 23,00 |
| 28.11.2025 | 70,92 | 71,87 | 70,50 | 71,26 | -0,01% | 2.536,00 |
| 27.11.2025 | 71,34 | 71,34 | 70,50 | 71,27 | 0,14% | - |
| 26.11.2025 | 69,97 | 71,29 | 69,67 | 71,17 | 2,33% | - |
| 25.11.2025 | 68,18 | 69,73 | 67,79 | 69,55 | 3,59% | 4,00 |
| 24.11.2025 | 66,07 | 68,32 | 66,07 | 67,14 | 1,74% | 40,00 |
| 21.11.2025 | 63,57 | 66,26 | 63,46 | 65,99 | 3,11% | - |
| 20.11.2025 | 64,19 | 65,34 | 63,01 | 64,00 | -0,36% | - |
| 19.11.2025 | 64,34 | 65,12 | 62,30 | 64,23 | 0,61% | - |
| 18.11.2025 | 62,37 | 63,97 | 61,97 | 63,84 | 1,41% | - |
| 17.11.2025 | 61,58 | 64,14 | 60,99 | 62,95 | 2,56% | 49,00 |
| 14.11.2025 | 60,05 | 62,40 | 59,15 | 61,38 | 2,04% | 107,00 |
| 13.11.2025 | 62,68 | 63,30 | 58,60 | 60,15 | -1,52% | - |
| 12.11.2025 | 62,43 | 63,15 | 60,82 | 61,08 | -2,51% | - |
| 11.11.2025 | 60,13 | 62,82 | 59,52 | 62,65 | 3,74% | - |
| 10.11.2025 | 63,59 | 66,68 | 54,45 | 60,39 | -4,69% | 126,00 |
| 07.11.2025 | 64,15 | 64,67 | 62,50 | 63,36 | -1,52% | - |
| 06.11.2025 | 64,88 | 66,49 | 63,99 | 64,34 | -1,35% | - |
| 05.11.2025 | 63,41 | 65,32 | 62,45 | 65,22 | 2,58% | - |
| 04.11.2025 | 63,98 | 64,56 | 62,82 | 63,58 | -1,38% | - |
| 03.11.2025 | 64,48 | 65,23 | 62,51 | 64,47 | -0,82% | 40,00 |
| 31.10.2025 | 64,47 | 65,46 | 63,95 | 65,00 | 1,29% | 76,00 |
| 30.10.2025 | 61,96 | 64,55 | 61,79 | 64,17 | 3,50% | - |
| 29.10.2025 | 62,99 | 63,82 | 61,12 | 62,00 | -1,59% | 6,00 |
| 28.10.2025 | 62,69 | 63,68 | 62,18 | 63,00 | 0,45% | 20,00 |
| 27.10.2025 | 60,77 | 63,99 | 60,56 | 62,72 | 3,64% | - |
| 24.10.2025 | 61,56 | 63,36 | 60,52 | 60,52 | -1,53% | 13,00 |
| 23.10.2025 | 61,57 | 62,31 | 61,21 | 61,46 | -0,31% | 334,00 |
| 22.10.2025 | 62,21 | 62,21 | 60,88 | 61,65 | 0,24% | 12,00 |
| 21.10.2025 | 63,18 | 64,42 | 60,71 | 61,50 | -2,66% | - |
| 20.10.2025 | 62,69 | 63,23 | 62,05 | 63,18 | 0,81% | 30,00 |
| 17.10.2025 | 62,53 | 63,26 | 61,80 | 62,67 | 0,76% | - |
| 16.10.2025 | 62,17 | 63,76 | 61,69 | 62,20 | -1,25% | - |
| 15.10.2025 | 61,48 | 63,52 | 61,19 | 62,99 | 2,31% | - |
| 14.10.2025 | 60,69 | 62,09 | 60,37 | 61,57 | 0,11% | - |
| 13.10.2025 | 60,23 | 61,78 | 60,23 | 61,50 | 2,11% | - |