52,250€
2,59%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 50,59 | 52,85 | 49,98 | 52,18 | 2,45% | 19,00 |
| 04.09.2025 | 51,46 | 52,09 | 50,43 | 50,93 | -1,83% | 5,00 |
| 03.09.2025 | 49,70 | 53,27 | 49,30 | 51,88 | 4,95% | 68,00 |
| 02.09.2025 | 36,42 | 49,76 | 36,33 | 49,44 | 35,70% | 688,00 |
| 01.09.2025 | 36,50 | 36,50 | 36,28 | 36,43 | -0,01% | - |
| 29.08.2025 | 36,47 | 36,63 | 36,07 | 36,44 | -0,16% | 800,00 |
| 28.08.2025 | 36,77 | 37,13 | 36,47 | 36,50 | -0,60% | - |
| 27.08.2025 | 36,23 | 37,09 | 36,00 | 36,72 | 1,21% | - |
| 26.08.2025 | 36,00 | 36,52 | 35,70 | 36,28 | 0,65% | - |
| 25.08.2025 | 36,42 | 36,89 | 36,00 | 36,04 | -1,08% | 9,00 |
| 22.08.2025 | 37,28 | 37,93 | 35,85 | 36,44 | -2,06% | 5,00 |
| 21.08.2025 | 36,75 | 37,61 | 36,56 | 37,20 | 1,24% | 5.031,00 |
| 20.08.2025 | 36,48 | 37,10 | 35,98 | 36,75 | 0,81% | - |
| 19.08.2025 | 37,24 | 37,48 | 36,30 | 36,45 | -2,25% | - |
| 18.08.2025 | 37,41 | 37,90 | 37,23 | 37,29 | -0,27% | - |
| 15.08.2025 | 36,79 | 37,44 | 36,57 | 37,39 | 1,56% | - |
| 14.08.2025 | 36,82 | 37,23 | 36,43 | 36,82 | -0,09% | - |
| 13.08.2025 | 35,46 | 36,93 | 35,24 | 36,85 | 3,95% | - |
| 12.08.2025 | 35,17 | 35,62 | 34,57 | 35,45 | 0,64% | - |
| 11.08.2025 | 35,75 | 36,26 | 35,15 | 35,23 | -1,40% | - |
| 08.08.2025 | 35,20 | 35,84 | 35,09 | 35,73 | 1,52% | - |
| 07.08.2025 | 34,90 | 35,34 | 34,42 | 35,19 | 0,87% | 49,00 |
| 06.08.2025 | 37,19 | 38,16 | 34,89 | 34,89 | -6,25% | - |
| 05.08.2025 | 37,68 | 37,89 | 36,92 | 37,21 | -1,01% | 100,00 |
| 04.08.2025 | 37,13 | 37,80 | 36,54 | 37,59 | 0,94% | - |
| 01.08.2025 | 37,37 | 37,61 | 36,60 | 37,24 | -0,98% | - |
| 31.07.2025 | 38,47 | 39,33 | 37,04 | 37,61 | -0,90% | - |
| 30.07.2025 | 36,64 | 39,75 | 35,84 | 37,95 | 5,74% | 20,00 |
| 29.07.2025 | 35,53 | 36,09 | 35,48 | 35,89 | 0,83% | - |
| 28.07.2025 | 35,98 | 36,76 | 35,59 | 35,60 | -0,96% | 11,00 |
| 25.07.2025 | 35,99 | 36,44 | 35,46 | 35,94 | 0,28% | - |
| 24.07.2025 | 36,00 | 36,48 | 35,82 | 35,84 | -0,38% | 72,00 |
| 23.07.2025 | 35,75 | 36,44 | 35,59 | 35,98 | 0,67% | 9,00 |
| 22.07.2025 | 35,54 | 36,12 | 35,30 | 35,74 | 0,38% | 60,00 |
| 21.07.2025 | 35,92 | 36,42 | 35,45 | 35,60 | -0,88% | - |
| 18.07.2025 | 36,36 | 36,51 | 35,49 | 35,92 | -1,13% | 30,00 |
| 17.07.2025 | 36,75 | 37,37 | 36,32 | 36,33 | -1,30% | - |
| 16.07.2025 | 36,20 | 36,87 | 35,93 | 36,81 | 1,63% | - |
| 15.07.2025 | 37,53 | 37,53 | 35,88 | 36,22 | -0,70% | - |
| 14.07.2025 | 35,69 | 37,43 | 35,40 | 36,47 | 2,27% | - |
| 11.07.2025 | 36,66 | 36,66 | 35,47 | 35,66 | -1,59% | - |
| 10.07.2025 | 36,54 | 36,64 | 35,71 | 36,24 | -0,85% | - |
| 09.07.2025 | 35,26 | 36,65 | 35,24 | 36,55 | 3,63% | 5,00 |
| 08.07.2025 | 35,69 | 36,08 | 35,17 | 35,27 | -1,00% | - |
| 07.07.2025 | 36,75 | 37,16 | 35,42 | 35,62 | -3,07% | - |
| 04.07.2025 | 36,58 | 36,87 | 36,44 | 36,75 | 0,10% | - |
| 03.07.2025 | 36,95 | 37,32 | 36,25 | 36,72 | -0,65% | - |
| 02.07.2025 | 33,83 | 37,00 | 33,83 | 36,96 | 9,09% | 4,00 |
| 01.07.2025 | 33,97 | 35,13 | 33,42 | 33,88 | 0,91% | - |
| 30.06.2025 | 33,92 | 34,30 | 33,44 | 33,57 | -1,28% | - |
| 27.06.2025 | 34,01 | 34,27 | 33,71 | 34,01 | 0,00% | - |
| 26.06.2025 | 34,31 | 34,59 | 33,94 | 34,01 | -0,93% | - |
| 25.06.2025 | 34,30 | 34,41 | 33,61 | 34,33 | 0,42% | - |
| 24.06.2025 | 32,66 | 34,38 | 32,44 | 34,18 | 5,01% | - |
| 23.06.2025 | 32,57 | 32,86 | 32,03 | 32,55 | 0,20% | - |
| 20.06.2025 | 31,89 | 32,57 | 31,67 | 32,49 | 1,79% | - |
| 19.06.2025 | 32,24 | 32,29 | 31,92 | 31,92 | -0,90% | - |
| 18.06.2025 | 31,49 | 32,61 | 31,36 | 32,21 | 2,16% | - |
| 17.06.2025 | 30,48 | 31,59 | 30,22 | 31,53 | 3,36% | - |
| 16.06.2025 | 30,83 | 31,11 | 30,00 | 30,50 | -0,91% | - |
| 13.06.2025 | 30,75 | 30,91 | 30,41 | 30,78 | 0,02% | - |
| 12.06.2025 | 31,50 | 31,50 | 30,45 | 30,78 | -2,35% | - |
| 11.06.2025 | 32,27 | 32,41 | 31,43 | 31,52 | -2,29% | - |
| 10.06.2025 | 32,24 | 32,72 | 31,93 | 32,26 | 0,34% | - |
| 09.06.2025 | 30,95 | 32,34 | 30,76 | 32,15 | 3,81% | - |
| 06.06.2025 | 30,92 | 31,45 | 30,73 | 30,97 | 0,44% | - |
| 05.06.2025 | 30,76 | 31,08 | 30,29 | 30,83 | 0,23% | 49,00 |
| 04.06.2025 | 30,55 | 31,38 | 30,31 | 30,76 | 0,62% | - |
| 03.06.2025 | 29,81 | 30,78 | 29,70 | 30,57 | 2,65% | - |
| 02.06.2025 | 29,54 | 30,06 | 29,16 | 29,78 | 0,80% | - |
| 30.05.2025 | 29,56 | 29,82 | 28,77 | 29,55 | 0,39% | - |
| 29.05.2025 | 28,73 | 29,64 | 28,36 | 29,43 | 2,42% | - |
| 28.05.2025 | 29,44 | 29,75 | 28,67 | 28,74 | -2,30% | - |
| 27.05.2025 | 29,24 | 29,68 | 29,11 | 29,41 | 0,44% | - |
| 26.05.2025 | 29,02 | 29,40 | 28,90 | 29,28 | 0,91% | - |
| 23.05.2025 | 29,49 | 29,49 | 28,74 | 29,02 | -1,48% | - |
| 22.05.2025 | 29,56 | 29,84 | 29,16 | 29,45 | -0,49% | - |
| 21.05.2025 | 30,57 | 30,61 | 29,32 | 29,60 | -3,22% | 100,00 |
| 20.05.2025 | 30,28 | 30,78 | 29,93 | 30,58 | 1,12% | - |
| 19.05.2025 | 30,07 | 30,54 | 29,49 | 30,24 | 0,43% | - |
| 16.05.2025 | 29,50 | 30,20 | 29,30 | 30,11 | 2,17% | - |
| 15.05.2025 | 29,19 | 29,49 | 28,74 | 29,47 | 0,84% | - |
| 14.05.2025 | 29,08 | 29,37 | 28,84 | 29,23 | 0,26% | 15,00 |
| 13.05.2025 | 30,23 | 30,29 | 29,01 | 29,15 | -3,46% | - |
| 12.05.2025 | 28,69 | 30,62 | 28,69 | 30,20 | 5,23% | - |
| 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 |