3,640€
-12,29%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,92 | 4,04 | 3,82 | 3,99 | 2,31% | 7.580,00 |
| 04.05.2026 | 3,86 | 3,96 | 3,67 | 3,90 | 10,80% | 500,00 |
| 30.04.2026 | 3,50 | 3,67 | 3,48 | 3,52 | -0,85% | - |
| 29.04.2026 | 3,60 | 3,86 | 3,51 | 3,55 | -1,11% | 2.155,00 |
| 28.04.2026 | 3,42 | 3,72 | 3,38 | 3,59 | 3,46% | 1.250,00 |
| 27.04.2026 | 3,30 | 3,47 | 3,30 | 3,47 | 3,27% | - |
| 24.04.2026 | 3,28 | 3,39 | 3,17 | 3,36 | 4,02% | 11.200,00 |
| 23.04.2026 | 3,53 | 3,59 | 3,22 | 3,23 | -9,52% | 10.800,00 |
| 22.04.2026 | 3,55 | 3,61 | 3,49 | 3,57 | 2,00% | 1.040,00 |
| 21.04.2026 | 3,79 | 3,81 | 3,44 | 3,50 | -7,16% | 5.713,00 |
| 20.04.2026 | 3,66 | 3,79 | 3,66 | 3,77 | 0,80% | 4.609,00 |
| 17.04.2026 | 3,66 | 3,81 | 3,66 | 3,74 | 1,91% | - |
| 16.04.2026 | 3,73 | 3,85 | 3,61 | 3,67 | -1,61% | 3.750,00 |
| 15.04.2026 | 3,49 | 3,81 | 3,48 | 3,73 | 7,80% | 28.300,00 |
| 14.04.2026 | 3,12 | 3,63 | 3,12 | 3,46 | 11,61% | 7.598,00 |
| 13.04.2026 | 3,08 | 3,12 | 3,02 | 3,10 | 1,64% | 9.840,00 |
| 10.04.2026 | 3,07 | 3,11 | 2,99 | 3,05 | -1,61% | - |
| 09.04.2026 | 3,02 | 3,11 | 2,92 | 3,10 | 1,97% | 1.650,00 |
| 08.04.2026 | 3,04 | 3,08 | 2,96 | 3,04 | 1,67% | 5.260,00 |
| 07.04.2026 | 2,98 | 3,07 | 2,89 | 2,99 | -2,29% | 7.008,00 |
| 02.04.2026 | 3,32 | 3,37 | 3,05 | 3,06 | -9,20% | 6.983,00 |
| 01.04.2026 | 2,98 | 3,40 | 2,96 | 3,37 | 10,86% | 10.840,00 |
| 31.03.2026 | 2,80 | 3,12 | 2,74 | 3,04 | 7,42% | 16.500,00 |
| 30.03.2026 | 2,68 | 2,92 | 2,66 | 2,83 | 6,39% | 9.536,00 |
| 27.03.2026 | 2,73 | 2,77 | 2,63 | 2,66 | -2,92% | - |
| 26.03.2026 | 2,70 | 2,82 | 2,70 | 2,74 | -1,79% | - |
| 25.03.2026 | 2,67 | 2,82 | 2,65 | 2,79 | 4,49% | - |
| 24.03.2026 | 2,81 | 2,86 | 2,61 | 2,67 | -5,65% | 13.300,00 |
| 23.03.2026 | 2,63 | 2,92 | 2,56 | 2,83 | 7,20% | 4.589,00 |
| 20.03.2026 | 2,79 | 2,87 | 2,60 | 2,64 | -5,71% | 40,00 |
| 19.03.2026 | 2,77 | 2,82 | 2,65 | 2,80 | 1,08% | 39.402,00 |
| 18.03.2026 | 2,83 | 2,92 | 2,73 | 2,77 | -1,77% | - |
| 17.03.2026 | 2,93 | 3,04 | 2,75 | 2,82 | -4,73% | 84,00 |
| 16.03.2026 | 2,96 | 3,05 | 2,84 | 2,96 | 0,68% | 12.076,00 |
| 13.03.2026 | 2,95 | 3,06 | 2,91 | 2,94 | 0,00% | - |
| 12.03.2026 | 3,20 | 3,21 | 2,92 | 2,94 | -7,26% | 10.170,00 |
| 11.03.2026 | 3,17 | 3,31 | 3,12 | 3,17 | -0,31% | - |
| 10.03.2026 | 3,08 | 3,38 | 3,08 | 3,18 | 1,60% | 10.188,00 |
| 09.03.2026 | 2,97 | 3,17 | 2,85 | 3,13 | 3,99% | - |
| 06.03.2026 | 3,12 | 3,15 | 2,96 | 3,01 | -3,22% | 30,00 |
| 05.03.2026 | 3,21 | 3,29 | 3,07 | 3,11 | -3,12% | - |
| 04.03.2026 | 3,11 | 3,27 | 3,07 | 3,21 | 2,88% | - |
| 03.03.2026 | 2,98 | 3,15 | 2,92 | 3,12 | 2,30% | - |
| 02.03.2026 | 2,85 | 3,14 | 2,76 | 3,05 | 4,81% | 93,00 |
| 27.02.2026 | 3,10 | 3,12 | 2,73 | 2,91 | -5,52% | 9.675,00 |
| 26.02.2026 | 2,82 | 3,15 | 2,82 | 3,08 | 10,00% | 13.691,00 |
| 25.02.2026 | 3,25 | 3,51 | 2,51 | 2,80 | -13,04% | 3.100,00 |
| 24.02.2026 | 3,20 | 3,29 | 3,06 | 3,22 | 1,26% | 4.745,00 |
| 23.02.2026 | 3,40 | 3,46 | 3,13 | 3,18 | -6,47% | 2.796,00 |
| 20.02.2026 | 3,86 | 3,96 | 3,23 | 3,40 | -13,27% | 5.640,00 |
| 19.02.2026 | 4,06 | 4,14 | 3,86 | 3,92 | -3,69% | 17.000,00 |
| 18.02.2026 | 4,07 | 4,09 | 3,90 | 4,07 | 0,99% | 20.000,00 |
| 17.02.2026 | 3,77 | 4,13 | 3,77 | 4,03 | 6,05% | - |
| 16.02.2026 | 3,81 | 3,83 | 3,80 | 3,80 | 0,00% | 14,00 |
| 13.02.2026 | 3,91 | 3,96 | 3,67 | 3,80 | -2,81% | 132,00 |
| 12.02.2026 | 3,73 | 3,91 | 3,57 | 3,91 | 4,55% | 24,00 |
| 11.02.2026 | 3,86 | 3,94 | 3,61 | 3,74 | -3,36% | 3.070,00 |
| 10.02.2026 | 4,06 | 4,19 | 3,83 | 3,87 | -4,91% | 5.450,00 |
| 09.02.2026 | 3,87 | 4,12 | 3,84 | 4,07 | 5,44% | 3.792,00 |
| 06.02.2026 | 3,75 | 3,98 | 3,73 | 3,86 | 2,39% | 1.366,00 |
| 05.02.2026 | 3,81 | 3,98 | 3,75 | 3,77 | -1,31% | 11.098,00 |
| 04.02.2026 | 4,05 | 4,17 | 3,75 | 3,82 | -5,45% | 6.870,00 |
| 03.02.2026 | 4,22 | 4,33 | 4,04 | 4,04 | -3,35% | 768,00 |
| 02.02.2026 | 4,11 | 4,35 | 4,03 | 4,18 | 1,70% | 26.800,00 |
| 30.01.2026 | 4,06 | 4,22 | 3,96 | 4,11 | 0,24% | - |
| 29.01.2026 | 4,01 | 4,17 | 3,98 | 4,10 | 2,76% | 30,00 |
| 28.01.2026 | 4,30 | 4,39 | 3,96 | 3,99 | -6,99% | 1.450,00 |
| 27.01.2026 | 4,39 | 4,44 | 4,17 | 4,29 | -1,38% | 4.000,00 |
| 26.01.2026 | 4,41 | 4,52 | 4,26 | 4,35 | -1,36% | 90,00 |
| 23.01.2026 | 4,61 | 4,65 | 4,38 | 4,41 | -3,92% | 3.955,00 |
| 22.01.2026 | 4,57 | 4,75 | 4,41 | 4,59 | 1,32% | 6.735,00 |
| 21.01.2026 | 3,92 | 4,57 | 3,81 | 4,53 | 15,86% | 10.847,00 |
| 20.01.2026 | 3,79 | 3,93 | 3,59 | 3,91 | 1,30% | - |
| 19.01.2026 | 3,84 | 3,86 | 3,84 | 3,86 | -0,26% | 1.799,00 |
| 16.01.2026 | 3,90 | 4,13 | 3,85 | 3,87 | -1,02% | 1.125,00 |
| 15.01.2026 | 3,82 | 3,97 | 3,65 | 3,91 | 0,51% | - |
| 14.01.2026 | 3,93 | 4,05 | 3,86 | 3,89 | -2,26% | 1.735,00 |
| 13.01.2026 | 3,85 | 4,05 | 3,75 | 3,98 | 3,65% | 9.694,00 |
| 12.01.2026 | 3,47 | 3,87 | 3,45 | 3,84 | 10,66% | 9.100,00 |
| 09.01.2026 | 3,43 | 3,57 | 3,32 | 3,47 | 1,17% | 16.004,00 |
| 08.01.2026 | 3,50 | 3,58 | 3,39 | 3,43 | -2,56% | 6.116,00 |
| 07.01.2026 | 3,67 | 3,71 | 3,47 | 3,52 | -4,61% | 785,00 |
| 06.01.2026 | 3,90 | 3,99 | 3,47 | 3,69 | -5,87% | 10.176,00 |
| 05.01.2026 | 3,72 | 4,29 | 3,64 | 3,92 | 7,99% | 18.526,00 |
| 02.01.2026 | 2,87 | 4,91 | 2,71 | 3,63 | 31,52% | 13.031,00 |
| 30.12.2025 | 2,72 | 2,79 | 2,70 | 2,76 | 1,47% | - |
| 29.12.2025 | 2,66 | 2,78 | 2,64 | 2,72 | 0,00% | - |
| 23.12.2025 | 2,70 | 2,90 | 2,63 | 2,72 | -0,73% | 480,00 |
| 22.12.2025 | 2,66 | 2,84 | 2,63 | 2,74 | 1,86% | 43.252,00 |
| 19.12.2025 | 2,78 | 2,88 | 2,65 | 2,69 | -3,58% | 13.146,00 |
| 18.12.2025 | 2,87 | 2,94 | 2,72 | 2,79 | -3,46% | - |
| 17.12.2025 | 3,04 | 3,08 | 2,83 | 2,89 | -3,99% | 680,00 |
| 16.12.2025 | 3,00 | 3,09 | 2,90 | 3,01 | -1,31% | 20.800,00 |
| 15.12.2025 | 3,00 | 3,27 | 3,00 | 3,05 | -0,33% | 14,00 |
| 12.12.2025 | 3,06 | 3,18 | 3,01 | 3,06 | -2,86% | - |
| 11.12.2025 | 3,12 | 3,27 | 2,98 | 3,15 | -1,56% | 20.800,00 |
| 10.12.2025 | 3,10 | 3,31 | 3,03 | 3,20 | 2,89% | 440,00 |
| 09.12.2025 | 2,98 | 3,13 | 2,94 | 3,11 | 4,01% | 90,00 |
| 08.12.2025 | 2,94 | 3,06 | 2,77 | 2,99 | 0,00% | 9.749,00 |
| 05.12.2025 | 3,23 | 3,25 | 2,90 | 2,99 | -6,27% | 10.356,00 |