46,635€
0,85%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,52 | 46,62 | 46,52 | 46,59 | 0,76% | - |
| 30.07.2026 | 47,69 | 47,69 | 45,78 | 46,24 | -1,94% | - |
| 29.07.2026 | 48,51 | 49,60 | 47,02 | 47,16 | -2,64% | - |
| 28.07.2026 | 49,23 | 50,25 | 47,38 | 48,44 | -2,31% | 11,00 |
| 27.07.2026 | 49,58 | 50,41 | 49,06 | 49,58 | -0,44% | - |
| 24.07.2026 | 49,11 | 50,43 | 48,92 | 49,80 | 1,38% | - |
| 23.07.2026 | 47,06 | 50,53 | 46,66 | 49,12 | 4,77% | 20,00 |
| 22.07.2026 | 46,77 | 47,81 | 44,16 | 46,89 | -0,18% | - |
| 21.07.2026 | 46,52 | 47,46 | 45,69 | 46,97 | 0,69% | 68,00 |
| 20.07.2026 | 47,55 | 48,42 | 46,65 | 46,65 | -1,22% | - |
| 17.07.2026 | 47,42 | 48,30 | 47,02 | 47,23 | -0,43% | 150,00 |
| 16.07.2026 | 47,49 | 48,91 | 46,69 | 47,43 | 0,42% | 5,00 |
| 15.07.2026 | 48,03 | 48,70 | 46,86 | 47,23 | -1,45% | 105,00 |
| 14.07.2026 | 50,08 | 50,09 | 47,65 | 47,93 | -3,80% | 20,00 |
| 13.07.2026 | 51,02 | 51,48 | 49,25 | 49,82 | -2,98% | 201,00 |
| 10.07.2026 | 56,19 | 57,05 | 50,98 | 51,35 | -9,12% | 2.362,00 |
| 09.07.2026 | 73,92 | 74,79 | 56,01 | 56,50 | -23,61% | 960,00 |
| 08.07.2026 | 75,74 | 76,26 | 73,65 | 73,96 | -1,84% | 223,00 |
| 07.07.2026 | 72,78 | 75,83 | 71,91 | 75,35 | 2,87% | - |
| 06.07.2026 | 71,49 | 73,47 | 71,19 | 73,25 | 2,52% | 57,00 |
| 03.07.2026 | 71,54 | 71,61 | 71,14 | 71,45 | 0,38% | - |
| 02.07.2026 | 69,60 | 71,32 | 69,22 | 71,18 | 2,71% | - |
| 01.07.2026 | 69,42 | 70,75 | 68,49 | 69,30 | -0,49% | 36,00 |
| 30.06.2026 | 70,64 | 71,77 | 69,42 | 69,64 | -2,42% | - |
| 29.06.2026 | 72,68 | 72,68 | 70,27 | 71,37 | -0,06% | - |
| 26.06.2026 | 68,90 | 72,29 | 68,31 | 71,41 | 3,27% | - |
| 25.06.2026 | 67,37 | 69,78 | 67,11 | 69,15 | 1,72% | - |
| 24.06.2026 | 66,75 | 69,40 | 66,75 | 67,98 | 1,52% | - |
| 23.06.2026 | 66,29 | 67,91 | 65,88 | 66,96 | 0,31% | - |
| 22.06.2026 | 64,70 | 66,88 | 64,53 | 66,75 | 3,55% | - |
| 19.06.2026 | 64,79 | 64,79 | 64,43 | 64,46 | -0,20% | - |
| 18.06.2026 | 64,60 | 65,97 | 64,01 | 64,59 | 0,42% | - |
| 17.06.2026 | 62,98 | 64,80 | 62,89 | 64,32 | 1,87% | - |
| 16.06.2026 | 63,84 | 64,68 | 62,33 | 63,14 | -0,93% | - |
| 15.06.2026 | 63,35 | 65,20 | 63,02 | 63,73 | 0,90% | - |
| 12.06.2026 | 63,74 | 64,57 | 62,71 | 63,16 | -1,47% | - |
| 11.06.2026 | 63,50 | 64,56 | 63,27 | 64,10 | 1,01% | - |
| 10.06.2026 | 64,58 | 65,51 | 63,01 | 63,46 | -1,83% | - |
| 09.06.2026 | 63,71 | 65,05 | 63,05 | 64,64 | 1,08% | - |
| 08.06.2026 | 64,45 | 65,17 | 63,39 | 63,95 | -0,42% | - |
| 05.06.2026 | 64,71 | 65,68 | 64,04 | 64,22 | -0,74% | - |
| 04.06.2026 | 63,62 | 65,22 | 63,47 | 64,70 | 1,70% | - |
| 03.06.2026 | 62,77 | 63,87 | 62,21 | 63,62 | 1,32% | - |
| 02.06.2026 | 64,77 | 64,88 | 62,39 | 62,79 | -3,33% | - |
| 01.06.2026 | 65,67 | 66,54 | 64,33 | 64,95 | -1,25% | - |
| 29.05.2026 | 66,35 | 66,98 | 65,75 | 65,77 | -1,51% | - |
| 28.05.2026 | 65,79 | 66,97 | 64,89 | 66,78 | 0,88% | - |
| 27.05.2026 | 65,42 | 66,47 | 65,37 | 66,20 | 1,25% | - |
| 26.05.2026 | 65,54 | 65,98 | 64,29 | 65,38 | -0,11% | - |
| 25.05.2026 | 65,15 | 65,65 | 64,89 | 65,45 | 0,08% | - |
| 22.05.2026 | 65,21 | 66,10 | 64,91 | 65,40 | -0,53% | 38,00 |
| 21.05.2026 | 64,55 | 65,84 | 64,18 | 65,75 | 1,28% | - |
| 20.05.2026 | 63,67 | 65,11 | 62,64 | 64,92 | 2,16% | 55,00 |
| 19.05.2026 | 62,32 | 63,92 | 61,98 | 63,55 | 1,44% | - |
| 18.05.2026 | 63,85 | 64,20 | 61,84 | 62,65 | -1,69% | 13,00 |
| 15.05.2026 | 64,85 | 65,28 | 63,02 | 63,73 | -1,70% | - |
| 14.05.2026 | 66,25 | 69,05 | 64,19 | 64,83 | -2,44% | 16,00 |
| 13.05.2026 | 64,12 | 66,64 | 64,12 | 66,45 | 2,90% | 15,00 |
| 12.05.2026 | 63,98 | 65,73 | 63,94 | 64,58 | 0,97% | - |
| 11.05.2026 | 64,25 | 65,30 | 63,59 | 63,96 | -0,20% | - |
| 08.05.2026 | 64,85 | 65,51 | 63,92 | 64,09 | -0,33% | - |
| 07.05.2026 | 65,42 | 65,62 | 63,73 | 64,30 | -2,00% | 1,00 |
| 06.05.2026 | 64,35 | 65,87 | 64,05 | 65,61 | 2,26% | - |
| 05.05.2026 | 64,55 | 65,55 | 63,97 | 64,16 | -0,48% | 1,00 |
| 04.05.2026 | 64,23 | 64,90 | 63,62 | 64,47 | 1,22% | - |
| 30.04.2026 | 64,09 | 66,49 | 62,91 | 63,69 | -0,58% | - |
| 29.04.2026 | 61,28 | 64,19 | 61,19 | 64,06 | 5,26% | - |
| 28.04.2026 | 61,67 | 62,35 | 60,77 | 60,86 | -1,31% | - |
| 27.04.2026 | 62,51 | 63,79 | 61,61 | 61,67 | -1,30% | - |
| 24.04.2026 | 63,42 | 63,80 | 61,99 | 62,48 | -1,39% | - |
| 23.04.2026 | 63,99 | 64,75 | 63,10 | 63,36 | -0,92% | - |
| 22.04.2026 | 63,69 | 65,31 | 63,15 | 63,95 | 0,35% | - |
| 21.04.2026 | 63,59 | 64,88 | 62,77 | 63,73 | -0,20% | - |
| 20.04.2026 | 63,50 | 64,94 | 63,33 | 63,86 | 0,08% | - |
| 17.04.2026 | 63,92 | 64,88 | 63,55 | 63,81 | 0,55% | - |
| 16.04.2026 | 65,09 | 65,55 | 62,74 | 63,46 | -2,58% | - |
| 15.04.2026 | 65,07 | 65,85 | 64,27 | 65,14 | -0,55% | - |
| 14.04.2026 | 63,74 | 65,51 | 63,25 | 65,50 | 2,63% | - |
| 13.04.2026 | 64,12 | 65,93 | 63,40 | 63,82 | 0,16% | - |
| 10.04.2026 | 65,33 | 66,31 | 63,58 | 63,72 | -2,51% | 42,00 |
| 09.04.2026 | 64,29 | 65,64 | 63,89 | 65,36 | 1,66% | - |
| 08.04.2026 | 63,71 | 65,05 | 63,27 | 64,29 | 0,72% | - |
| 07.04.2026 | 64,83 | 64,83 | 62,64 | 63,83 | -1,34% | - |
| 02.04.2026 | 64,83 | 65,13 | 63,61 | 64,70 | -0,75% | - |
| 01.04.2026 | 65,01 | 65,75 | 64,45 | 65,19 | 0,14% | - |
| 31.03.2026 | 63,26 | 65,87 | 63,03 | 65,10 | 2,68% | - |
| 30.03.2026 | 62,70 | 63,79 | 62,27 | 63,40 | 0,84% | 199,00 |
| 27.03.2026 | 64,37 | 64,63 | 62,43 | 62,87 | -3,01% | - |
| 26.03.2026 | 62,61 | 65,55 | 62,29 | 64,82 | 2,03% | 20,00 |
| 25.03.2026 | 60,02 | 63,64 | 58,88 | 63,53 | 5,46% | - |
| 24.03.2026 | 60,95 | 61,20 | 59,72 | 60,24 | -1,18% | 150,00 |
| 23.03.2026 | 61,78 | 62,94 | 59,75 | 60,96 | -0,72% | - |
| 20.03.2026 | 61,71 | 62,78 | 61,01 | 61,40 | -0,62% | - |
| 19.03.2026 | 62,61 | 62,70 | 59,75 | 61,78 | -0,68% | - |
| 18.03.2026 | 62,69 | 63,17 | 61,68 | 62,20 | -0,62% | - |
| 17.03.2026 | 62,86 | 63,53 | 62,39 | 62,59 | -0,45% | - |
| 16.03.2026 | 62,35 | 63,40 | 62,24 | 62,87 | 0,91% | 13,00 |
| 13.03.2026 | 62,86 | 64,06 | 61,53 | 62,30 | -0,97% | - |
| 12.03.2026 | 64,62 | 64,79 | 62,61 | 62,91 | -2,56% | - |
| 11.03.2026 | 65,19 | 65,64 | 64,41 | 64,56 | -1,84% | 5,00 |