34,005€
3,96%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 32,65 | 34,70 | 32,37 | 34,00 | 3,94% | - |
| 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% | - |
| 12.09.2024 | 38,63 | 38,89 | 36,84 | 37,07 | -4,24% | - |
| 11.09.2024 | 38,50 | 38,73 | 37,98 | 38,71 | 0,53% | 30,00 |
| 10.09.2024 | 40,54 | 41,21 | 38,21 | 38,51 | -5,33% | - |
| 09.09.2024 | 42,27 | 44,41 | 39,65 | 40,68 | -3,80% | - |
| 06.09.2024 | 43,34 | 43,81 | 41,77 | 42,28 | -2,24% | 30,00 |
| 05.09.2024 | 43,00 | 43,56 | 42,68 | 43,25 | 0,49% | - |
| 04.09.2024 | 42,84 | 43,12 | 42,26 | 43,04 | 0,42% | - |
| 03.09.2024 | 43,16 | 43,74 | 41,47 | 42,86 | -0,70% | 270,00 |
| 02.09.2024 | 43,16 | 43,17 | 42,99 | 43,16 | 0,00% | 25,00 |
| 30.08.2024 | 45,05 | 45,44 | 42,83 | 43,16 | -3,85% | - |
| 29.08.2024 | 44,29 | 45,44 | 44,03 | 44,89 | 1,34% | - |
| 28.08.2024 | 43,23 | 44,52 | 43,08 | 44,30 | 2,44% | - |
| 27.08.2024 | 41,91 | 43,28 | 41,68 | 43,24 | 3,17% | - |
| 26.08.2024 | 41,93 | 42,48 | 41,74 | 41,91 | -0,05% | - |
| 23.08.2024 | 42,78 | 43,09 | 41,81 | 41,93 | -2,03% | - |
| 22.08.2024 | 43,21 | 43,52 | 42,65 | 42,80 | -0,95% | - |
| 21.08.2024 | 42,52 | 43,50 | 42,52 | 43,21 | 1,63% | - |
| 20.08.2024 | 42,98 | 43,42 | 42,52 | 42,52 | -0,99% | - |
| 19.08.2024 | 42,12 | 43,00 | 42,03 | 42,94 | 1,93% | - |
| 16.08.2024 | 42,53 | 42,76 | 42,07 | 42,13 | -0,67% | 196,00 |
| 15.08.2024 | 42,65 | 43,49 | 42,39 | 42,41 | -0,35% | - |
| 14.08.2024 | 42,77 | 42,79 | 42,22 | 42,56 | -0,30% | - |
| 13.08.2024 | 43,05 | 43,79 | 42,31 | 42,69 | -0,74% | 30,00 |
| 12.08.2024 | 42,61 | 43,53 | 42,51 | 43,01 | 0,89% | - |
| 09.08.2024 | 43,51 | 43,67 | 42,44 | 42,63 | -1,80% | - |
| 08.08.2024 | 42,86 | 43,64 | 42,33 | 43,41 | 1,21% | - |
| 07.08.2024 | 43,01 | 43,90 | 42,50 | 42,89 | -0,29% | - |
| 06.08.2024 | 42,92 | 43,57 | 42,72 | 43,02 | 0,24% | - |
| 05.08.2024 | 45,03 | 45,03 | 42,23 | 42,91 | -4,75% | - |
| 02.08.2024 | 47,56 | 47,56 | 44,40 | 45,05 | -5,44% | 30,00 |
| 01.08.2024 | 45,81 | 47,82 | 45,28 | 47,64 | 4,13% | - |
| 31.07.2024 | 45,49 | 46,95 | 45,49 | 45,75 | -0,60% | - |
| 30.07.2024 | 46,38 | 46,87 | 45,61 | 46,03 | -0,80% | - |
| 29.07.2024 | 47,38 | 47,86 | 46,07 | 46,40 | -2,08% | 20,00 |
| 26.07.2024 | 47,83 | 48,18 | 47,01 | 47,38 | -0,94% | - |
| 25.07.2024 | 47,17 | 48,16 | 46,56 | 47,83 | 2,18% | - |
| 24.07.2024 | 46,49 | 48,00 | 46,12 | 46,81 | 0,65% | 326,00 |
| 23.07.2024 | 46,47 | 47,21 | 45,50 | 46,51 | 0,13% | - |
| 22.07.2024 | 43,94 | 47,28 | 43,78 | 46,45 | 5,74% | 50,00 |
| 19.07.2024 | 43,47 | 45,11 | 43,17 | 43,93 | 0,99% | - |
| 18.07.2024 | 43,86 | 44,50 | 42,82 | 43,50 | -0,64% | - |
| 17.07.2024 | 45,76 | 45,76 | 43,62 | 43,78 | -4,33% | - |
| 16.07.2024 | 43,66 | 46,57 | 43,58 | 45,76 | 4,67% | - |
| 15.07.2024 | 43,96 | 44,27 | 42,89 | 43,72 | -0,27% | - |
| 12.07.2024 | 43,53 | 44,23 | 42,95 | 43,84 | 0,62% | - |
| 11.07.2024 | 44,19 | 45,50 | 43,01 | 43,57 | -1,31% | - |
| 10.07.2024 | 43,50 | 44,52 | 43,24 | 44,15 | 1,45% | - |
| 09.07.2024 | 43,67 | 43,79 | 43,09 | 43,52 | -0,34% | - |