39,590€
3,80%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 38,37 | 39,70 | 38,29 | 39,62 | 3,87% | - |
| 16.10.2026 | 38,94 | 39,73 | 38,13 | 38,14 | -3,07% | - |
| 15.10.2026 | 38,03 | 39,87 | 38,02 | 39,35 | 2,78% | - |
| 14.10.2026 | 38,08 | 39,12 | 37,79 | 38,29 | 0,54% | - |
| 13.10.2026 | 39,34 | 39,68 | 37,87 | 38,08 | -3,18% | - |
| 12.10.2026 | 40,43 | 40,69 | 39,14 | 39,33 | -2,66% | - |
| 09.10.2026 | 38,62 | 40,85 | 38,49 | 40,41 | 4,30% | 94,00 |
| 08.10.2026 | 39,44 | 39,60 | 38,23 | 38,74 | -1,89% | - |
| 07.10.2026 | 39,05 | 39,71 | 38,86 | 39,49 | 1,14% | - |
| 06.10.2026 | 38,82 | 39,68 | 38,36 | 39,04 | 0,68% | - |
| 05.10.2026 | 38,76 | 39,56 | 38,15 | 38,78 | 0,23% | - |
| 02.10.2026 | 39,14 | 39,66 | 38,39 | 38,69 | -1,31% | 65,00 |
| 01.10.2026 | 39,41 | 40,69 | 39,16 | 39,20 | -1,00% | 6,00 |
| 30.09.2026 | 40,44 | 40,84 | 39,59 | 39,60 | -2,04% | 416,00 |
| 29.09.2026 | 40,22 | 40,95 | 39,99 | 40,42 | -0,72% | 646,00 |
| 28.09.2026 | 39,07 | 41,26 | 38,37 | 40,72 | 3,34% | 450,00 |
| 25.09.2026 | 38,74 | 39,77 | 38,28 | 39,40 | 1,87% | 5,00 |
| 24.09.2026 | 38,73 | 39,22 | 38,23 | 38,68 | -0,13% | 30,00 |
| 23.09.2026 | 40,40 | 42,84 | 37,77 | 38,73 | -3,65% | 637,00 |
| 22.09.2026 | 39,13 | 41,46 | 38,86 | 40,19 | 2,68% | 23,00 |
| 21.09.2026 | 38,94 | 39,43 | 38,50 | 39,14 | 0,62% | 4,00 |
| 18.09.2026 | 40,56 | 41,27 | 38,89 | 38,90 | -4,52% | - |
| 17.09.2026 | 39,09 | 41,25 | 39,03 | 40,74 | 3,98% | - |
| 16.09.2026 | 41,29 | 41,34 | 38,96 | 39,18 | -3,22% | - |
| 15.09.2026 | 45,03 | 45,03 | 40,49 | 40,49 | -9,10% | - |
| 14.09.2026 | 47,22 | 48,08 | 44,50 | 44,54 | -5,95% | 39,00 |
| 11.09.2026 | 47,93 | 48,38 | 47,25 | 47,36 | -0,38% | - |
| 10.09.2026 | 48,14 | 48,60 | 47,26 | 47,54 | -1,45% | - |
| 09.09.2026 | 48,67 | 48,96 | 47,88 | 48,24 | -0,91% | - |
| 08.09.2026 | 43,66 | 49,38 | 43,16 | 48,69 | 12,72% | - |
| 07.09.2026 | 45,50 | 45,72 | 40,94 | 43,19 | -13,52% | 500,00 |
| 04.09.2026 | 50,00 | 51,05 | 49,72 | 49,94 | 0,93% | - |
| 03.09.2026 | 52,90 | 53,29 | 49,43 | 49,48 | -6,59% | - |
| 02.09.2026 | 51,66 | 53,23 | 51,16 | 52,97 | 2,10% | - |
| 01.09.2026 | 51,96 | 52,79 | 51,66 | 51,88 | -0,29% | - |
| 31.08.2026 | 52,52 | 53,76 | 51,44 | 52,03 | -1,31% | - |
| 28.08.2026 | 53,58 | 53,76 | 52,10 | 52,72 | -1,92% | - |
| 27.08.2026 | 54,37 | 55,11 | 53,67 | 53,75 | -0,99% | - |
| 26.08.2026 | 54,66 | 55,50 | 53,63 | 54,29 | -0,31% | 32,00 |
| 25.08.2026 | 52,97 | 55,01 | 52,97 | 54,46 | 2,66% | 407,00 |
| 24.08.2026 | 51,16 | 53,10 | 51,16 | 53,05 | 3,80% | - |
| 21.08.2026 | 50,48 | 52,14 | 50,26 | 51,11 | 1,53% | 21,00 |
| 20.08.2026 | 51,94 | 52,71 | 50,19 | 50,34 | -3,66% | - |
| 19.08.2026 | 51,41 | 52,52 | 50,55 | 52,25 | 1,99% | 125,00 |
| 18.08.2026 | 50,82 | 51,90 | 50,15 | 51,23 | 1,57% | 1,00 |
| 17.08.2026 | 49,47 | 50,45 | 48,75 | 50,44 | 2,44% | - |
| 14.08.2026 | 48,37 | 49,34 | 47,63 | 49,24 | 1,95% | - |
| 13.08.2026 | 49,16 | 49,45 | 48,21 | 48,30 | -1,92% | - |
| 12.08.2026 | 47,87 | 49,48 | 47,39 | 49,25 | 2,56% | - |
| 11.08.2026 | 49,28 | 49,85 | 47,99 | 48,02 | -2,43% | - |
| 10.08.2026 | 49,34 | 49,90 | 48,69 | 49,21 | 0,74% | 2,00 |
| 07.08.2026 | 47,25 | 48,86 | 46,91 | 48,85 | 3,58% | - |
| 06.08.2026 | 46,74 | 47,90 | 46,36 | 47,16 | 0,91% | 3,00 |
| 05.08.2026 | 47,92 | 48,46 | 46,40 | 46,74 | -1,53% | - |
| 04.08.2026 | 47,44 | 48,05 | 46,75 | 47,46 | 0,76% | 100,00 |
| 03.08.2026 | 45,80 | 47,10 | 45,12 | 47,10 | 4,99% | - |
| 31.07.2026 | 46,52 | 47,84 | 44,51 | 44,86 | -2,98% | - |
| 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% | - |