64,790€
0,73%
Echtzeit-Aktienkurs Ionis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 64,75 | 66,14 | 64,07 | 65,77 | 1,65% | - |
| 09.03.2026 | 63,01 | 65,26 | 62,43 | 64,70 | 1,41% | - |
| 06.03.2026 | 64,79 | 65,64 | 63,50 | 63,80 | -1,63% | 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% | - |