75,189$
-5,36%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 79,04 | 79,04 | 74,27 | 75,16 | -5,40% | 2.969.443,00 |
| 04.03.2026 | 79,02 | 80,07 | 77,67 | 79,45 | 1,00% | 242,00 |
| 03.03.2026 | 80,42 | 81,40 | 78,50 | 78,66 | -4,03% | 2.032.704,00 |
| 02.03.2026 | 79,27 | 82,75 | 79,27 | 81,96 | 1,00% | 242,00 |
| 27.02.2026 | 80,59 | 82,10 | 80,06 | 81,15 | 0,68% | 2.760.314,00 |
| 26.02.2026 | 80,32 | 82,44 | 78,92 | 80,60 | -0,41% | 3.315.283,00 |
| 25.02.2026 | 81,75 | 85,12 | 80,47 | 80,93 | -5,29% | 3.159.715,00 |
| 24.02.2026 | 84,66 | 85,47 | 83,45 | 85,45 | 1,00% | 2.139.683,00 |
| 23.02.2026 | 82,71 | 84,96 | 82,71 | 84,60 | 1,74% | 1.714.262,00 |
| 20.02.2026 | 82,85 | 83,63 | 81,64 | 83,15 | 0,01% | 2.832.477,00 |
| 19.02.2026 | 81,50 | 83,34 | 80,39 | 83,15 | 1,13% | 2.023.972,00 |
| 18.02.2026 | 81,26 | 83,06 | 80,98 | 82,22 | 1,06% | 1.950.099,00 |
| 17.02.2026 | 80,30 | 82,53 | 80,23 | 81,36 | 0,94% | 1.889.525,00 |
| 13.02.2026 | 81,18 | 82,56 | 79,78 | 80,60 | -1,44% | 1.931.201,00 |
| 12.02.2026 | 84,20 | 84,91 | 81,20 | 81,78 | -3,05% | 1.734.659,00 |
| 11.02.2026 | 84,19 | 84,96 | 82,00 | 84,35 | 0,07% | 1.104.176,00 |
| 10.02.2026 | 84,49 | 84,81 | 83,57 | 84,29 | -0,59% | 1.382.673,00 |
| 09.02.2026 | 86,13 | 86,49 | 84,61 | 84,79 | -1,98% | 1.738.204,00 |
| 06.02.2026 | 84,85 | 86,59 | 84,18 | 86,50 | 3,62% | 1.996.521,00 |
| 05.02.2026 | 84,51 | 86,74 | 82,89 | 83,48 | -1,78% | 2.677.732,00 |
| 04.02.2026 | 85,72 | 85,95 | 82,55 | 84,99 | 0,47% | 3.010.014,00 |
| 03.02.2026 | 83,00 | 85,45 | 83,00 | 84,59 | 1,83% | 1.461.130,00 |
| 02.02.2026 | 82,54 | 83,35 | 81,90 | 83,07 | 0,48% | 1.788.931,00 |
| 30.01.2026 | 83,48 | 83,70 | 82,21 | 82,67 | -1,44% | 2.518.439,00 |
| 29.01.2026 | 82,38 | 84,30 | 81,90 | 83,88 | 2,39% | 1.646.754,00 |
| 28.01.2026 | 81,92 | 82,63 | 81,63 | 81,92 | -0,27% | 1.732.406,00 |
| 27.01.2026 | 81,01 | 82,52 | 81,01 | 82,14 | 1,41% | 2.338.625,00 |
| 26.01.2026 | 79,49 | 81,28 | 79,24 | 81,00 | 0,89% | 1.700.602,00 |
| 23.01.2026 | 81,71 | 82,20 | 79,11 | 80,29 | -1,84% | 2.128.921,00 |
| 22.01.2026 | 79,62 | 82,19 | 78,89 | 81,79 | 2,96% | 3.695.674,00 |
| 21.01.2026 | 77,09 | 79,54 | 77,01 | 79,44 | 2,46% | 3.298.663,00 |
| 20.01.2026 | 75,03 | 77,99 | 74,20 | 77,53 | 2,02% | 4.894.345,00 |
| 19.01.2026 | 76,02 | 76,05 | 75,86 | 75,99 | -0,44% | - |
| 16.01.2026 | 77,15 | 78,00 | 74,49 | 76,33 | -1,14% | 3.000.587,00 |
| 15.01.2026 | 79,25 | 79,75 | 77,15 | 77,21 | -2,10% | 1.409.021,00 |
| 14.01.2026 | 79,04 | 79,57 | 77,69 | 78,87 | -0,77% | 2.107.270,00 |
| 13.01.2026 | 82,24 | 82,57 | 78,61 | 79,48 | -2,67% | 1.885.163,00 |
| 12.01.2026 | 80,50 | 82,21 | 78,88 | 81,66 | 1,69% | 1.570.027,00 |
| 09.01.2026 | 82,17 | 83,23 | 79,30 | 80,30 | -1,52% | 2.664.531,00 |
| 08.01.2026 | 83,17 | 83,79 | 79,95 | 81,54 | -1,96% | 2.050.590,00 |
| 07.01.2026 | 82,50 | 86,15 | 82,40 | 83,17 | 2,06% | 3.184.550,00 |
| 06.01.2026 | 78,89 | 81,54 | 78,00 | 81,49 | 3,77% | 2.651.618,00 |
| 05.01.2026 | 79,18 | 79,42 | 76,08 | 78,53 | -1,43% | 1.419.422,00 |
| 02.01.2026 | 79,88 | 80,21 | 78,02 | 79,67 | 0,71% | 1.398.450,00 |
| 31.12.2025 | 78,78 | 79,84 | 78,63 | 79,11 | 0,18% | 1.096.900,00 |
| 30.12.2025 | 79,50 | 79,99 | 78,52 | 78,97 | -1,26% | 1.143.611,00 |
| 29.12.2025 | 79,73 | 80,04 | 78,74 | 79,98 | 0,06% | 1.070.088,00 |
| 26.12.2025 | 80,15 | 80,42 | 79,18 | 79,93 | -0,89% | 719.869,00 |
| 24.12.2025 | 80,33 | 81,02 | 80,33 | 80,65 | 0,40% | 480.227,00 |
| 23.12.2025 | 80,61 | 81,84 | 79,63 | 80,33 | -1,24% | 1.229.912,00 |
| 22.12.2025 | 79,26 | 82,09 | 79,09 | 81,34 | 2,22% | 2.238.803,00 |
| 19.12.2025 | 77,80 | 79,83 | 77,63 | 79,57 | 2,50% | 3.521.901,00 |
| 18.12.2025 | 77,39 | 78,16 | 76,70 | 77,63 | 0,71% | 1.759.725,00 |
| 17.12.2025 | 78,77 | 79,49 | 77,07 | 77,08 | -1,65% | 1.935.151,00 |
| 16.12.2025 | 79,41 | 79,56 | 77,16 | 78,37 | -1,74% | 1.949.117,00 |
| 15.12.2025 | 80,35 | 81,00 | 79,31 | 79,76 | -1,31% | 1.973.282,00 |
| 12.12.2025 | 79,19 | 80,92 | 78,51 | 80,82 | 2,12% | 1.467.703,00 |
| 11.12.2025 | 78,63 | 79,86 | 78,05 | 79,14 | 0,65% | 2.040.393,00 |
| 10.12.2025 | 79,38 | 79,71 | 77,79 | 78,63 | -0,29% | 2.647.200,00 |
| 09.12.2025 | 80,55 | 81,23 | 78,32 | 78,86 | -3,25% | 1.865.726,00 |
| 08.12.2025 | 82,12 | 82,86 | 81,18 | 81,51 | -0,21% | 1.466.124,00 |
| 05.12.2025 | 82,19 | 82,44 | 80,64 | 81,68 | -0,16% | 1.714.356,00 |
| 04.12.2025 | 81,90 | 83,61 | 81,45 | 81,81 | -0,04% | 2.312.966,00 |
| 03.12.2025 | 81,70 | 83,09 | 80,98 | 81,84 | 0,65% | 2.530.414,00 |
| 02.12.2025 | 82,38 | 82,69 | 80,00 | 81,31 | -0,83% | 2.454.554,00 |
| 01.12.2025 | 82,03 | 82,27 | 80,11 | 81,99 | -0,89% | 1.865.369,00 |
| 28.11.2025 | 82,59 | 82,95 | 81,67 | 82,73 | 0,04% | 852.943,00 |
| 26.11.2025 | 81,15 | 82,91 | 80,75 | 82,70 | 2,19% | 2.955.547,00 |
| 25.11.2025 | 78,52 | 81,20 | 78,33 | 80,93 | 3,07% | 2.542.984,00 |
| 24.11.2025 | 76,34 | 78,79 | 76,16 | 78,52 | 3,19% | 3.036.307,00 |
| 21.11.2025 | 73,00 | 76,31 | 73,00 | 76,09 | 4,06% | 2.075.268,00 |
| 20.11.2025 | 74,17 | 75,40 | 72,50 | 73,12 | -1,19% | 3.158.565,00 |
| 19.11.2025 | 74,55 | 75,00 | 71,83 | 74,00 | -0,67% | 3.614.675,00 |
| 18.11.2025 | 72,81 | 74,52 | 71,99 | 74,50 | 1,69% | 2.056.402,00 |
| 17.11.2025 | 70,70 | 74,42 | 70,70 | 73,26 | 2,39% | 3.504.410,00 |
| 14.11.2025 | 69,66 | 72,54 | 68,90 | 71,55 | 2,45% | 3.372.091,00 |
| 13.11.2025 | 72,56 | 73,05 | 68,22 | 69,84 | -3,89% | 11.339.943,00 |
| 12.11.2025 | 71,19 | 74,50 | 70,40 | 72,67 | 0,30% | 4.884.998,00 |
| 11.11.2025 | 69,32 | 72,79 | 68,55 | 72,45 | 4,18% | 2.132.865,00 |
| 10.11.2025 | 70,05 | 71,49 | 66,66 | 69,54 | -5,45% | 4.370.291,00 |
| 07.11.2025 | 73,58 | 75,00 | 72,36 | 73,55 | -0,74% | 2.325.399,00 |
| 06.11.2025 | 74,58 | 76,78 | 73,91 | 74,10 | -0,78% | 2.417.287,00 |
| 05.11.2025 | 72,14 | 75,08 | 71,48 | 74,68 | 2,47% | 2.248.031,00 |
| 04.11.2025 | 72,40 | 74,21 | 72,40 | 72,88 | -1,05% | 1.726.213,00 |
| 03.11.2025 | 74,77 | 75,25 | 71,95 | 73,65 | -0,87% | 2.568.849,00 |
| 31.10.2025 | 74,50 | 75,49 | 74,02 | 74,30 | 0,18% | 2.395.612,00 |
| 30.10.2025 | 71,91 | 74,70 | 71,66 | 74,17 | 3,19% | 2.177.727,00 |
| 29.10.2025 | 72,37 | 74,05 | 71,14 | 71,88 | -2,30% | 2.164.198,00 |
| 28.10.2025 | 72,99 | 74,04 | 72,50 | 73,57 | 0,79% | 2.559.568,00 |
| 27.10.2025 | 72,03 | 73,27 | 71,46 | 72,99 | 3,01% | 1.842.613,00 |
| 24.10.2025 | 72,39 | 72,44 | 70,22 | 70,86 | -0,77% | 1.990.252,00 |
| 23.10.2025 | 71,40 | 72,18 | 71,13 | 71,41 | -0,12% | - |
| 22.10.2025 | 71,23 | 71,98 | 70,60 | 71,50 | -0,20% | 1.508.356,00 |
| 21.10.2025 | 72,94 | 73,20 | 70,47 | 71,64 | -2,60% | 2.529.928,00 |
| 20.10.2025 | 73,55 | 73,69 | 72,30 | 73,55 | 0,41% | 1.395.624,00 |
| 17.10.2025 | 72,70 | 73,80 | 72,46 | 73,25 | 0,25% | - |
| 16.10.2025 | 73,12 | 74,42 | 72,07 | 73,07 | 0,94% | 1.709.561,00 |
| 15.10.2025 | 71,42 | 73,92 | 71,24 | 72,39 | 1,43% | 3.234.234,00 |
| 14.10.2025 | 70,59 | 72,15 | 70,08 | 71,37 | 1,10% | 1.264.896,00 |
| 13.10.2025 | 70,16 | 71,50 | 69,84 | 70,59 | 0,89% | 2.624.101,00 |