47,691$
0,98%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 47,23 | 47,72 | 47,00 | 47,66 | 0,91% | 2.626.198,00 |
| 27.06.2024 | 47,81 | 47,86 | 47,00 | 47,23 | -1,05% | 1.982.856,00 |
| 26.06.2024 | 46,77 | 47,85 | 46,53 | 47,73 | 1,60% | 2.531.312,00 |
| 25.06.2024 | 44,70 | 47,84 | 44,36 | 46,98 | 5,10% | 2.670.767,00 |
| 24.06.2024 | 43,75 | 44,81 | 41,74 | 44,70 | 6,86% | 4.717.222,00 |
| 21.06.2024 | 41,01 | 42,13 | 40,83 | 41,83 | 2,50% | 1.710.423,00 |
| 20.06.2024 | 40,41 | 41,00 | 40,15 | 40,81 | 0,42% | 835.632,00 |
| 18.06.2024 | 40,86 | 41,31 | 40,41 | 40,64 | -0,29% | 950.524,00 |
| 17.06.2024 | 40,35 | 40,96 | 40,13 | 40,76 | 0,27% | 795.265,00 |
| 14.06.2024 | 41,18 | 41,31 | 40,43 | 40,65 | -1,19% | 1.392.008,00 |
| 13.06.2024 | 41,27 | 41,48 | 40,74 | 41,14 | -0,87% | 861.497,00 |
| 12.06.2024 | 40,31 | 41,80 | 39,97 | 41,50 | 4,56% | 1.280.318,00 |
| 11.06.2024 | 39,64 | 40,24 | 39,26 | 39,69 | -0,25% | 857.905,00 |
| 10.06.2024 | 38,95 | 39,83 | 38,09 | 39,79 | 2,16% | 897.616,00 |
| 07.06.2024 | 39,59 | 39,64 | 38,77 | 38,95 | -2,31% | 665.333,00 |
| 06.06.2024 | 39,84 | 40,35 | 39,46 | 39,87 | 0,00% | 536.365,00 |
| 05.06.2024 | 40,06 | 40,51 | 39,58 | 39,87 | -0,45% | 870.510,00 |
| 04.06.2024 | 38,63 | 40,09 | 38,34 | 40,05 | 3,30% | 966.923,00 |
| 03.06.2024 | 38,17 | 39,48 | 37,93 | 38,77 | 3,19% | 1.150.116,00 |
| 31.05.2024 | 36,55 | 38,07 | 35,95 | 37,57 | 2,79% | 1.396.671,00 |
| 30.05.2024 | 36,50 | 36,98 | 36,25 | 36,55 | 0,30% | 891.459,00 |
| 29.05.2024 | 37,25 | 37,47 | 36,26 | 36,44 | -3,21% | 1.103.662,00 |
| 28.05.2024 | 37,59 | 37,80 | 37,25 | 37,65 | 0,99% | 575.806,00 |
| 24.05.2024 | 38,11 | 38,39 | 37,19 | 37,28 | -1,89% | 676.253,00 |
| 23.05.2024 | 37,04 | 38,36 | 36,98 | 38,00 | 0,00% | 1.319.898,00 |
| 22.05.2024 | 37,35 | 38,07 | 36,84 | 38,00 | 1,69% | 1.231.261,00 |
| 21.05.2024 | 38,72 | 39,36 | 37,09 | 37,37 | -3,49% | 1.980.886,00 |
| 20.05.2024 | 37,30 | 38,80 | 37,06 | 38,72 | 3,78% | 1.272.842,00 |
| 17.05.2024 | 37,55 | 37,66 | 36,56 | 37,31 | -0,82% | 1.363.052,00 |
| 16.05.2024 | 39,00 | 39,22 | 36,75 | 37,62 | -4,06% | 3.313.938,00 |
| 15.05.2024 | 38,78 | 39,78 | 38,60 | 39,21 | 2,46% | 1.256.373,00 |
| 14.05.2024 | 38,89 | 39,40 | 38,26 | 38,27 | -1,37% | 983.112,00 |
| 13.05.2024 | 39,23 | 39,34 | 38,57 | 38,80 | -0,72% | 1.045.266,00 |
| 10.05.2024 | 39,62 | 39,78 | 38,80 | 39,08 | -0,99% | 895.065,00 |
| 09.05.2024 | 40,16 | 40,18 | 39,31 | 39,47 | -1,72% | 1.300.598,00 |
| 08.05.2024 | 40,57 | 40,82 | 40,06 | 40,16 | -2,00% | 1.527.136,00 |
| 07.05.2024 | 40,96 | 42,22 | 40,76 | 40,98 | -3,07% | 1.211.831,00 |
| 06.05.2024 | 41,87 | 42,49 | 41,66 | 42,28 | 0,74% | 928.265,00 |
| 03.05.2024 | 43,54 | 43,76 | 41,93 | 41,97 | -2,62% | 1.375.102,00 |
| 02.05.2024 | 43,15 | 43,62 | 42,62 | 43,10 | 0,21% | 666.268,00 |
| 01.05.2024 | 41,29 | 43,60 | 41,05 | 43,01 | 4,24% | 1.066.646,00 |
| 30.04.2024 | 41,78 | 42,06 | 41,23 | 41,26 | -1,74% | 843.391,00 |
| 29.04.2024 | 41,73 | 42,37 | 41,63 | 41,99 | 0,96% | 709.859,00 |
| 26.04.2024 | 41,75 | 42,28 | 41,36 | 41,59 | -0,60% | 556.093,00 |
| 25.04.2024 | 42,54 | 42,73 | 41,58 | 41,84 | -1,44% | 1.142.810,00 |
| 24.04.2024 | 41,97 | 42,72 | 41,59 | 42,45 | 1,46% | 731.441,00 |
| 23.04.2024 | 41,28 | 42,25 | 40,90 | 41,84 | 1,87% | 631.237,00 |
| 22.04.2024 | 40,84 | 41,83 | 40,58 | 41,07 | 0,96% | 705.230,00 |
| 19.04.2024 | 40,88 | 41,16 | 40,39 | 40,68 | -0,32% | 846.040,00 |
| 18.04.2024 | 41,00 | 41,53 | 40,77 | 40,81 | -0,24% | 990.649,00 |
| 17.04.2024 | 41,37 | 41,60 | 40,76 | 40,91 | -1,52% | 1.176.174,00 |
| 16.04.2024 | 41,55 | 42,01 | 41,42 | 41,54 | -0,05% | 1.101.462,00 |
| 15.04.2024 | 41,73 | 42,05 | 41,26 | 41,56 | -0,43% | 789.558,00 |
| 12.04.2024 | 42,35 | 42,55 | 41,47 | 41,74 | -1,82% | 829.857,00 |
| 11.04.2024 | 43,10 | 43,30 | 42,05 | 42,52 | -1,01% | 869.815,00 |
| 10.04.2024 | 43,29 | 43,38 | 42,48 | 42,95 | 0,23% | 825.859,00 |
| 09.04.2024 | 42,69 | 43,04 | 42,50 | 42,85 | 1,42% | 847.529,00 |
| 08.04.2024 | 43,44 | 43,44 | 42,21 | 42,25 | -2,24% | 868.857,00 |
| 05.04.2024 | 42,63 | 43,38 | 42,21 | 43,22 | 0,91% | 596.959,00 |
| 04.04.2024 | 43,96 | 44,07 | 42,81 | 42,83 | -2,17% | 1.103.689,00 |
| 03.04.2024 | 42,73 | 43,83 | 42,68 | 43,78 | 1,89% | 1.457.126,00 |
| 02.04.2024 | 43,51 | 43,81 | 42,64 | 42,97 | -2,21% | 906.989,00 |
| 01.04.2024 | 43,31 | 44,08 | 42,88 | 43,94 | 1,36% | 699.355,00 |
| 28.03.2024 | 44,95 | 44,95 | 43,32 | 43,35 | -2,93% | 1.998.960,00 |
| 27.03.2024 | 44,56 | 44,85 | 43,83 | 44,66 | 1,25% | 886.196,00 |
| 26.03.2024 | 44,35 | 44,75 | 43,59 | 44,11 | 0,46% | 935.555,00 |
| 25.03.2024 | 42,66 | 43,99 | 42,66 | 43,91 | 2,79% | 875.159,00 |
| 22.03.2024 | 42,56 | 42,93 | 42,33 | 42,72 | -0,07% | 752.497,00 |
| 21.03.2024 | 43,00 | 43,97 | 42,64 | 42,75 | -0,07% | 691.454,00 |
| 20.03.2024 | 42,00 | 42,80 | 41,60 | 42,78 | 1,47% | 542.063,00 |
| 19.03.2024 | 41,89 | 42,68 | 41,89 | 42,16 | 0,31% | 1.011.543,00 |
| 18.03.2024 | 42,58 | 42,78 | 41,97 | 42,03 | -1,22% | 968.336,00 |
| 15.03.2024 | 42,03 | 42,62 | 41,86 | 42,55 | 0,88% | 1.251.368,00 |
| 14.03.2024 | 42,99 | 43,12 | 41,68 | 42,18 | -2,27% | 1.324.844,00 |
| 13.03.2024 | 43,47 | 43,95 | 42,79 | 43,16 | -0,02% | 1.110.600,00 |
| 12.03.2024 | 43,28 | 43,39 | 42,86 | 43,17 | -0,21% | 798.887,00 |
| 11.03.2024 | 43,97 | 44,64 | 43,16 | 43,26 | -1,66% | 974.820,00 |
| 08.03.2024 | 45,24 | 45,43 | 43,91 | 43,99 | -1,52% | 1.060.066,00 |
| 07.03.2024 | 44,60 | 45,00 | 43,76 | 44,67 | 0,86% | 995.611,00 |
| 06.03.2024 | 44,21 | 44,80 | 43,87 | 44,29 | 0,23% | 977.739,00 |
| 05.03.2024 | 44,78 | 45,15 | 44,02 | 44,19 | -1,56% | 814.318,00 |
| 04.03.2024 | 45,47 | 45,51 | 44,44 | 44,89 | -1,25% | 1.224.613,00 |
| 01.03.2024 | 45,16 | 46,10 | 44,91 | 45,46 | 0,62% | 1.495.722,00 |
| 29.02.2024 | 46,92 | 47,08 | 45,16 | 45,18 | -2,90% | 1.230.993,00 |
| 28.02.2024 | 47,13 | 47,66 | 46,48 | 46,53 | -1,86% | 1.141.804,00 |
| 27.02.2024 | 46,36 | 47,63 | 46,06 | 47,41 | 2,84% | 1.921.744,00 |
| 26.02.2024 | 45,43 | 46,40 | 45,14 | 46,10 | 1,63% | 1.420.239,00 |
| 23.02.2024 | 44,09 | 45,39 | 44,02 | 45,36 | 3,21% | 1.703.954,00 |
| 22.02.2024 | 43,54 | 44,53 | 43,25 | 43,95 | 0,96% | 1.350.827,00 |
| 21.02.2024 | 45,92 | 46,23 | 43,20 | 43,53 | -1,96% | 2.095.188,00 |
| 20.02.2024 | 44,40 | 45,18 | 43,92 | 44,40 | -0,07% | 1.999.593,00 |
| 16.02.2024 | 45,02 | 45,78 | 44,40 | 44,43 | -1,85% | 2.106.144,00 |
| 15.02.2024 | 48,32 | 49,85 | 44,96 | 45,27 | -7,75% | 2.914.022,00 |
| 14.02.2024 | 48,87 | 49,32 | 48,41 | 49,07 | 0,97% | 758.320,00 |
| 13.02.2024 | 49,30 | 49,55 | 48,41 | 48,60 | -3,55% | 1.067.026,00 |
| 12.02.2024 | 50,94 | 51,87 | 50,26 | 50,39 | -1,96% | 951.474,00 |
| 09.02.2024 | 50,02 | 51,98 | 49,86 | 51,40 | 2,82% | 787.862,00 |
| 08.02.2024 | 49,64 | 50,32 | 49,60 | 49,99 | 0,91% | 672.663,00 |
| 07.02.2024 | 49,13 | 49,61 | 48,66 | 49,54 | 0,86% | 610.772,00 |
| 06.02.2024 | 49,25 | 49,68 | 48,78 | 49,12 | -0,65% | 1.220.629,00 |