28,690€
-1,71%
Echtzeit-Aktienkurs Ionis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,17 | 29,77 | 28,67 | 28,70 | -1,70% | - |
| 08.05.2025 | 28,19 | 29,66 | 28,07 | 29,19 | -0,21% | - |
| 07.05.2025 | 28,23 | 29,46 | 27,92 | 29,25 | 4,39% | - |
| 06.05.2025 | 29,74 | 29,76 | 27,98 | 28,02 | -5,69% | - |
| 05.05.2025 | 29,33 | 30,01 | 28,72 | 29,71 | 2,52% | 20,00 |
| 02.05.2025 | 26,20 | 29,39 | 26,20 | 28,98 | 6,60% | - |
| 30.04.2025 | 26,50 | 27,95 | 26,19 | 27,19 | 3,84% | - |
| 29.04.2025 | 26,05 | 26,53 | 25,81 | 26,18 | 0,46% | 16,00 |
| 28.04.2025 | 26,04 | 26,45 | 25,84 | 26,06 | -0,23% | - |
| 25.04.2025 | 25,97 | 26,31 | 25,42 | 26,12 | 0,62% | - |
| 24.04.2025 | 25,72 | 26,16 | 25,23 | 25,96 | 1,05% | - |
| 23.04.2025 | 25,42 | 26,50 | 25,18 | 25,69 | 1,22% | - |
| 22.04.2025 | 24,68 | 25,58 | 24,66 | 25,38 | 1,89% | - |
| 17.04.2025 | 24,87 | 25,31 | 24,59 | 24,91 | 0,28% | - |
| 16.04.2025 | 25,16 | 25,37 | 24,27 | 24,84 | -1,15% | 12,00 |
| 15.04.2025 | 25,22 | 25,65 | 24,98 | 25,13 | -0,51% | - |
| 14.04.2025 | 24,86 | 25,55 | 24,55 | 25,26 | 2,72% | 16,00 |
| 11.04.2025 | 23,68 | 24,66 | 23,17 | 24,59 | 3,04% | - |
| 10.04.2025 | 25,24 | 25,35 | 23,02 | 23,87 | -6,25% | - |
| 09.04.2025 | 23,28 | 25,49 | 21,68 | 25,46 | 10,00% | 43,00 |
| 08.04.2025 | 25,48 | 26,12 | 22,60 | 23,14 | -8,27% | - |
| 07.04.2025 | 24,73 | 25,24 | 23,33 | 25,23 | 1,98% | - |
| 04.04.2025 | 25,81 | 25,84 | 24,55 | 24,74 | -4,31% | - |
| 03.04.2025 | 25,80 | 26,46 | 24,97 | 25,85 | -2,40% | - |
| 02.04.2025 | 25,94 | 26,49 | 24,95 | 26,49 | 4,81% | - |
| 01.04.2025 | 27,89 | 28,22 | 25,21 | 25,27 | -9,38% | - |
| 31.03.2025 | 28,75 | 28,77 | 27,39 | 27,89 | -3,03% | - |
| 28.03.2025 | 29,41 | 29,42 | 28,48 | 28,76 | -2,11% | - |
| 27.03.2025 | 29,25 | 29,58 | 28,82 | 29,38 | 0,27% | - |
| 26.03.2025 | 29,92 | 29,99 | 28,78 | 29,30 | -2,12% | - |
| 25.03.2025 | 30,97 | 31,18 | 29,45 | 29,93 | -3,33% | - |
| 24.03.2025 | 30,26 | 31,01 | 30,20 | 30,96 | 1,76% | - |
| 21.03.2025 | 30,08 | 31,04 | 29,84 | 30,43 | 0,81% | - |
| 20.03.2025 | 30,57 | 31,15 | 30,14 | 30,18 | -1,37% | - |
| 19.03.2025 | 30,11 | 30,71 | 30,11 | 30,60 | 1,63% | - |
| 18.03.2025 | 31,39 | 31,45 | 29,85 | 30,11 | -4,20% | - |
| 17.03.2025 | 30,18 | 31,80 | 29,66 | 31,43 | 3,73% | - |
| 14.03.2025 | 30,32 | 30,59 | 30,07 | 30,30 | -0,16% | - |
| 13.03.2025 | 30,69 | 31,23 | 30,09 | 30,35 | -1,01% | - |
| 12.03.2025 | 30,24 | 31,36 | 30,00 | 30,66 | 1,39% | - |
| 11.03.2025 | 29,80 | 30,26 | 28,85 | 30,24 | 1,61% | - |
| 10.03.2025 | 31,21 | 31,65 | 29,40 | 29,76 | -4,63% | - |
| 07.03.2025 | 31,90 | 32,14 | 31,19 | 31,21 | -2,06% | - |
| 06.03.2025 | 31,28 | 32,25 | 30,73 | 31,86 | 1,85% | - |
| 05.03.2025 | 31,04 | 31,51 | 30,64 | 31,28 | 0,71% | - |
| 04.03.2025 | 31,16 | 31,68 | 30,40 | 31,06 | -0,02% | - |
| 03.03.2025 | 31,99 | 32,05 | 30,80 | 31,07 | -2,85% | - |
| 28.02.2025 | 30,15 | 32,10 | 29,87 | 31,98 | 6,16% | - |
| 27.02.2025 | 30,29 | 31,05 | 29,98 | 30,12 | -0,48% | - |
| 26.02.2025 | 30,29 | 31,24 | 29,96 | 30,27 | -0,15% | - |
| 25.02.2025 | 30,47 | 30,48 | 29,53 | 30,31 | -0,56% | - |
| 24.02.2025 | 30,89 | 31,18 | 30,12 | 30,48 | -1,44% | - |
| 21.02.2025 | 31,60 | 31,63 | 30,64 | 30,93 | -0,66% | - |
| 20.02.2025 | 30,98 | 31,51 | 29,53 | 31,13 | 1,97% | - |
| 19.02.2025 | 30,55 | 33,23 | 29,78 | 30,53 | -0,54% | - |
| 18.02.2025 | 29,67 | 30,80 | 29,67 | 30,70 | 3,45% | - |
| 17.02.2025 | 29,58 | 29,71 | 29,58 | 29,67 | 0,32% | 3,00 |
| 14.02.2025 | 29,03 | 30,01 | 28,89 | 29,58 | 2,04% | - |
| 13.02.2025 | 29,71 | 29,78 | 28,91 | 28,99 | -2,18% | - |
| 12.02.2025 | 30,48 | 30,61 | 29,26 | 29,63 | -2,69% | - |
| 11.02.2025 | 30,55 | 30,55 | 29,95 | 30,45 | -0,28% | - |
| 10.02.2025 | 30,40 | 30,74 | 30,21 | 30,54 | 0,48% | - |
| 07.02.2025 | 31,43 | 31,56 | 30,37 | 30,39 | -3,46% | - |
| 06.02.2025 | 31,89 | 32,28 | 31,17 | 31,48 | -1,05% | - |
| 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% | - |