28,353$
0,01%
Echtzeit-Aktienkurs Ionis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2025 | 28,04 | 29,06 | 27,90 | 28,51 | 0,39% | 944.124,00 |
| 17.04.2025 | 28,31 | 28,76 | 28,04 | 28,40 | 0,18% | 842.691,00 |
| 16.04.2025 | 28,37 | 28,84 | 27,57 | 28,35 | -0,11% | 1.627.006,00 |
| 15.04.2025 | 28,62 | 28,97 | 28,16 | 28,38 | -1,05% | 1.522.806,00 |
| 14.04.2025 | 28,44 | 29,04 | 27,83 | 28,68 | 2,80% | 2.798.615,00 |
| 11.04.2025 | 26,62 | 27,97 | 26,30 | 27,90 | 4,46% | 2.011.392,00 |
| 10.04.2025 | 27,14 | 27,26 | 25,74 | 26,71 | -3,82% | 2.145.182,00 |
| 09.04.2025 | 25,03 | 27,90 | 23,95 | 27,77 | 8,86% | 3.444.737,00 |
| 08.04.2025 | 28,00 | 28,14 | 24,81 | 25,51 | -7,61% | 2.478.004,00 |
| 07.04.2025 | 26,64 | 27,61 | 25,52 | 27,61 | 1,92% | 2.735.185,00 |
| 04.04.2025 | 28,10 | 28,50 | 26,88 | 27,09 | -4,95% | 2.292.742,00 |
| 03.04.2025 | 28,05 | 28,91 | 27,75 | 28,50 | -0,73% | 1.920.680,00 |
| 02.04.2025 | 27,02 | 28,82 | 27,00 | 28,71 | 5,32% | 1.947.586,00 |
| 01.04.2025 | 30,17 | 30,17 | 27,20 | 27,26 | -9,65% | 3.019.927,00 |
| 31.03.2025 | 30,24 | 30,48 | 29,61 | 30,17 | -3,15% | 2.042.899,00 |
| 28.03.2025 | 31,58 | 31,58 | 30,80 | 31,15 | -1,80% | 799.701,00 |
| 27.03.2025 | 31,60 | 31,79 | 31,12 | 31,72 | 0,73% | 1.151.299,00 |
| 26.03.2025 | 32,33 | 32,33 | 31,04 | 31,49 | -2,42% | 1.431.245,00 |
| 25.03.2025 | 33,48 | 33,76 | 31,81 | 32,27 | -3,53% | 1.980.320,00 |
| 24.03.2025 | 32,96 | 33,49 | 32,57 | 33,45 | 1,64% | 1.443.115,00 |
| 21.03.2025 | 32,71 | 33,62 | 32,30 | 32,91 | 0,55% | 1.999.130,00 |
| 20.03.2025 | 33,06 | 33,75 | 32,70 | 32,73 | -1,83% | 1.215.492,00 |
| 19.03.2025 | 32,88 | 33,48 | 32,88 | 33,34 | 1,18% | 1.120.354,00 |
| 18.03.2025 | 33,81 | 34,13 | 32,94 | 32,95 | -3,94% | 1.014.011,00 |
| 17.03.2025 | 32,96 | 34,74 | 32,32 | 34,30 | 4,07% | 1.352.313,00 |
| 14.03.2025 | 33,09 | 33,42 | 32,71 | 32,96 | 0,18% | 1.205.709,00 |
| 13.03.2025 | 33,34 | 33,84 | 32,68 | 32,90 | -1,53% | 1.791.672,00 |
| 12.03.2025 | 33,10 | 34,13 | 32,84 | 33,41 | 1,15% | 2.084.405,00 |
| 11.03.2025 | 32,00 | 33,06 | 31,46 | 33,03 | 2,51% | 1.931.391,00 |
| 10.03.2025 | 33,56 | 34,32 | 31,80 | 32,22 | -4,70% | 2.259.448,00 |
| 07.03.2025 | 33,93 | 34,90 | 33,69 | 33,81 | -1,69% | 1.534.431,00 |
| 06.03.2025 | 33,56 | 35,00 | 33,51 | 34,39 | 1,90% | 1.703.593,00 |
| 05.03.2025 | 33,02 | 33,95 | 32,98 | 33,75 | 2,43% | 1.827.432,00 |
| 04.03.2025 | 32,42 | 33,56 | 31,99 | 32,95 | 1,07% | 1.482.655,00 |
| 03.03.2025 | 33,26 | 33,54 | 32,25 | 32,60 | -1,78% | 1.512.233,00 |
| 28.02.2025 | 31,31 | 33,30 | 31,12 | 33,19 | 5,94% | 2.008.897,00 |
| 27.02.2025 | 31,66 | 32,34 | 31,18 | 31,33 | -1,35% | 840.854,00 |
| 26.02.2025 | 32,07 | 32,85 | 31,42 | 31,76 | -0,28% | 1.457.777,00 |
| 25.02.2025 | 32,09 | 32,09 | 30,99 | 31,85 | -0,13% | 1.944.969,00 |
| 24.02.2025 | 32,32 | 32,67 | 31,56 | 31,89 | -1,33% | 1.430.686,00 |
| 21.02.2025 | 32,69 | 32,87 | 32,00 | 32,32 | -1,13% | 1.569.931,00 |
| 20.02.2025 | 31,70 | 33,07 | 30,86 | 32,69 | 2,77% | 3.189.908,00 |
| 19.02.2025 | 34,50 | 34,74 | 31,02 | 31,81 | -0,44% | 3.382.392,00 |
| 18.02.2025 | 31,23 | 32,18 | 31,09 | 31,95 | 2,68% | 2.535.475,00 |
| 17.02.2025 | 31,12 | 31,12 | 31,08 | 31,12 | 0,24% | - |
| 14.02.2025 | 30,49 | 31,60 | 30,37 | 31,04 | 2,27% | 1.445.761,00 |
| 13.02.2025 | 30,91 | 30,95 | 30,23 | 30,35 | -1,59% | 1.490.323,00 |
| 12.02.2025 | 31,17 | 31,56 | 30,37 | 30,84 | -2,34% | 1.231.240,00 |
| 11.02.2025 | 31,09 | 31,61 | 30,90 | 31,58 | 0,32% | 1.101.151,00 |
| 10.02.2025 | 31,45 | 31,67 | 31,15 | 31,48 | 0,25% | 898.281,00 |
| 07.02.2025 | 32,56 | 32,73 | 31,36 | 31,40 | -3,77% | 1.184.386,00 |
| 06.02.2025 | 33,20 | 33,62 | 32,37 | 32,63 | -1,63% | 1.237.451,00 |
| 05.02.2025 | 31,92 | 33,29 | 31,70 | 33,17 | 4,84% | 1.594.395,00 |
| 04.02.2025 | 31,95 | 32,34 | 31,36 | 31,64 | -1,53% | 1.700.574,00 |
| 03.02.2025 | 31,24 | 32,43 | 31,03 | 32,13 | 0,72% | 1.662.792,00 |
| 31.01.2025 | 32,50 | 33,77 | 31,81 | 31,90 | -4,26% | 2.457.738,00 |
| 30.01.2025 | 33,08 | 33,36 | 31,82 | 33,32 | 1,34% | 2.135.467,00 |
| 29.01.2025 | 34,05 | 34,39 | 32,66 | 32,88 | -3,61% | 1.923.439,00 |
| 28.01.2025 | 34,11 | 34,65 | 33,74 | 34,11 | 0,18% | 1.284.809,00 |
| 27.01.2025 | 34,84 | 35,31 | 33,72 | 34,05 | -2,01% | 2.080.896,00 |
| 24.01.2025 | 34,33 | 34,87 | 33,63 | 34,75 | 0,84% | 1.643.172,00 |
| 23.01.2025 | 32,58 | 34,98 | 32,52 | 34,46 | 6,03% | 2.329.433,00 |
| 22.01.2025 | 32,65 | 32,93 | 32,37 | 32,50 | -0,55% | 1.052.416,00 |
| 21.01.2025 | 31,62 | 32,95 | 31,47 | 32,68 | 3,98% | 1.540.629,00 |
| 17.01.2025 | 32,29 | 32,95 | 31,40 | 31,43 | -2,63% | 1.374.616,00 |
| 16.01.2025 | 33,20 | 33,47 | 32,26 | 32,28 | -2,80% | 2.547.728,00 |
| 15.01.2025 | 33,25 | 33,90 | 32,70 | 33,21 | 1,59% | 1.720.212,00 |
| 14.01.2025 | 35,30 | 35,37 | 32,61 | 32,69 | -6,44% | 2.017.106,00 |
| 13.01.2025 | 33,46 | 35,21 | 32,80 | 34,94 | 4,42% | 1.890.416,00 |
| 10.01.2025 | 33,66 | 33,77 | 33,15 | 33,46 | -1,88% | 1.171.888,00 |
| 08.01.2025 | 34,76 | 34,76 | 34,02 | 34,10 | -2,49% | 759.290,00 |
| 07.01.2025 | 33,95 | 35,45 | 33,95 | 34,97 | 2,55% | 1.490.292,00 |
| 06.01.2025 | 34,90 | 35,15 | 33,92 | 34,10 | -2,04% | 1.136.870,00 |
| 03.01.2025 | 34,80 | 35,27 | 34,70 | 34,81 | 0,35% | 756.633,00 |
| 02.01.2025 | 35,33 | 35,48 | 34,16 | 34,69 | -0,77% | 1.921.115,00 |
| 31.12.2024 | 35,22 | 35,71 | 34,88 | 34,96 | 0,11% | 1.080.458,00 |
| 30.12.2024 | 35,50 | 35,80 | 34,85 | 34,92 | -2,76% | 1.184.918,00 |
| 27.12.2024 | 36,51 | 36,96 | 35,88 | 35,91 | -1,16% | 1.004.579,00 |
| 26.12.2024 | 36,20 | 36,62 | 35,86 | 36,33 | -0,55% | 1.005.942,00 |
| 24.12.2024 | 35,92 | 36,75 | 35,65 | 36,53 | 1,25% | 502.728,00 |
| 23.12.2024 | 36,05 | 36,75 | 35,55 | 36,08 | 1,26% | 1.816.095,00 |
| 20.12.2024 | 35,86 | 36,40 | 35,05 | 35,63 | 0,11% | 4.063.354,00 |
| 19.12.2024 | 36,71 | 36,91 | 35,43 | 35,59 | -1,82% | 1.894.499,00 |
| 18.12.2024 | 37,62 | 37,89 | 35,80 | 36,25 | -3,80% | 1.653.880,00 |
| 17.12.2024 | 38,01 | 38,32 | 37,25 | 37,68 | -1,10% | 1.408.760,00 |
| 16.12.2024 | 36,67 | 38,90 | 36,39 | 38,10 | 4,07% | 3.063.553,00 |
| 13.12.2024 | 37,20 | 37,37 | 36,52 | 36,61 | -1,08% | 1.070.411,00 |
| 12.12.2024 | 38,00 | 38,17 | 36,84 | 37,01 | -2,58% | 1.464.665,00 |
| 11.12.2024 | 38,46 | 38,68 | 37,54 | 37,99 | -0,71% | 1.078.119,00 |
| 10.12.2024 | 38,59 | 39,08 | 37,93 | 38,26 | -0,83% | 1.042.395,00 |
| 09.12.2024 | 38,82 | 40,10 | 38,52 | 38,58 | 1,23% | 1.868.345,00 |
| 06.12.2024 | 37,00 | 39,17 | 36,77 | 38,11 | 3,70% | 1.817.050,00 |
| 05.12.2024 | 37,10 | 37,69 | 35,85 | 36,75 | -1,08% | 1.488.104,00 |
| 04.12.2024 | 35,71 | 37,20 | 35,44 | 37,15 | 3,74% | 1.373.982,00 |
| 03.12.2024 | 35,75 | 36,07 | 35,20 | 35,81 | -0,80% | 1.341.877,00 |
| 02.12.2024 | 35,98 | 36,39 | 35,55 | 36,10 | 1,04% | 1.458.998,00 |
| 29.11.2024 | 35,76 | 36,35 | 35,66 | 35,73 | -0,47% | 622.388,00 |
| 27.11.2024 | 35,40 | 36,41 | 35,00 | 35,90 | 1,50% | 977.187,00 |
| 26.11.2024 | 35,49 | 36,01 | 35,03 | 35,37 | -0,25% | 1.341.157,00 |
| 25.11.2024 | 34,57 | 36,38 | 34,55 | 35,46 | 4,26% | 2.076.846,00 |