31,490$
-2,45%
Echtzeit-Aktienkurs Ionis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.11.2024 | 33,92 | 34,76 | 33,92 | 34,01 | 0,21% | 2.422.690,00 |
| 21.11.2024 | 35,62 | 35,65 | 33,63 | 33,94 | -4,12% | 1.954.440,00 |
| 20.11.2024 | 33,85 | 35,60 | 33,53 | 35,40 | 4,89% | 2.223.243,00 |
| 19.11.2024 | 33,79 | 34,42 | 33,33 | 33,75 | 0,06% | 1.526.466,00 |
| 18.11.2024 | 34,33 | 34,79 | 33,63 | 33,73 | -1,78% | 1.722.242,00 |
| 15.11.2024 | 37,25 | 37,29 | 34,24 | 34,34 | -7,76% | 1.801.968,00 |
| 14.11.2024 | 37,50 | 37,78 | 36,78 | 37,23 | -1,51% | 1.921.178,00 |
| 13.11.2024 | 37,82 | 38,42 | 37,51 | 37,80 | 0,08% | 914.175,00 |
| 12.11.2024 | 38,50 | 38,77 | 37,60 | 37,77 | -2,83% | 937.006,00 |
| 11.11.2024 | 39,44 | 40,07 | 38,81 | 38,87 | -0,82% | 825.818,00 |
| 08.11.2024 | 38,56 | 39,58 | 38,50 | 39,19 | 1,90% | 1.019.401,00 |
| 07.11.2024 | 39,50 | 39,80 | 38,16 | 38,46 | -1,51% | 986.009,00 |
| 06.11.2024 | 39,95 | 39,96 | 37,18 | 39,05 | 0,64% | 1.728.516,00 |
| 05.11.2024 | 38,01 | 39,20 | 37,53 | 38,80 | 0,99% | 1.273.566,00 |
| 04.11.2024 | 38,64 | 38,89 | 38,25 | 38,42 | -0,88% | 994.994,00 |
| 01.11.2024 | 38,60 | 39,02 | 38,19 | 38,76 | 0,96% | 739.908,00 |
| 31.10.2024 | 39,13 | 39,13 | 38,26 | 38,39 | -2,22% | 910.036,00 |
| 30.10.2024 | 39,37 | 40,12 | 38,95 | 39,26 | -1,13% | 748.661,00 |
| 29.10.2024 | 40,31 | 40,58 | 39,34 | 39,71 | -1,61% | 1.182.675,00 |
| 28.10.2024 | 39,31 | 40,41 | 39,21 | 40,36 | 2,99% | 1.000.037,00 |
| 25.10.2024 | 38,99 | 39,72 | 38,87 | 39,19 | 1,08% | 1.036.060,00 |
| 24.10.2024 | 38,50 | 38,95 | 38,40 | 38,77 | 0,91% | 859.788,00 |
| 23.10.2024 | 38,83 | 38,90 | 38,32 | 38,42 | -0,67% | 1.054.467,00 |
| 22.10.2024 | 38,90 | 39,08 | 38,53 | 38,68 | -0,82% | 881.357,00 |
| 21.10.2024 | 39,41 | 39,55 | 38,36 | 39,00 | -1,71% | 1.643.327,00 |
| 18.10.2024 | 38,56 | 39,72 | 38,56 | 39,68 | 3,09% | 1.343.149,00 |
| 17.10.2024 | 39,07 | 39,29 | 38,47 | 38,49 | -1,71% | 1.891.364,00 |
| 16.10.2024 | 37,83 | 39,35 | 37,65 | 39,16 | 3,46% | 2.114.638,00 |
| 15.10.2024 | 38,69 | 38,96 | 37,83 | 37,85 | -2,02% | 1.060.407,00 |
| 14.10.2024 | 38,37 | 38,75 | 38,28 | 38,63 | 0,49% | 949.495,00 |
| 11.10.2024 | 38,08 | 38,98 | 37,63 | 38,44 | 1,32% | 1.264.921,00 |
| 10.10.2024 | 37,59 | 38,06 | 37,00 | 37,94 | -0,32% | 1.238.279,00 |
| 09.10.2024 | 38,12 | 38,52 | 37,61 | 38,06 | 0,69% | 1.402.786,00 |
| 08.10.2024 | 37,83 | 38,06 | 37,33 | 37,80 | -0,16% | 1.454.832,00 |
| 07.10.2024 | 37,74 | 38,06 | 37,57 | 37,86 | -0,13% | 1.579.297,00 |
| 04.10.2024 | 37,79 | 38,02 | 37,12 | 37,91 | 0,32% | 1.301.337,00 |
| 03.10.2024 | 39,03 | 39,33 | 37,79 | 37,79 | -4,04% | 2.300.987,00 |
| 02.10.2024 | 38,90 | 39,92 | 38,46 | 39,38 | 0,79% | 1.556.261,00 |
| 01.10.2024 | 40,00 | 40,01 | 39,00 | 39,07 | -2,47% | 1.688.624,00 |
| 30.09.2024 | 40,76 | 40,88 | 39,48 | 40,06 | -1,93% | 1.895.421,00 |
| 27.09.2024 | 41,25 | 41,65 | 40,84 | 40,85 | -0,64% | 2.338.028,00 |
| 26.09.2024 | 41,16 | 41,36 | 40,69 | 41,12 | 0,30% | 1.678.524,00 |
| 25.09.2024 | 41,12 | 41,41 | 40,73 | 40,99 | 0,02% | 996.817,00 |
| 24.09.2024 | 41,58 | 41,85 | 40,68 | 40,98 | -2,03% | 2.565.658,00 |
| 23.09.2024 | 42,72 | 42,83 | 41,54 | 41,83 | -2,17% | 1.582.246,00 |
| 20.09.2024 | 42,70 | 43,11 | 42,37 | 42,76 | 0,00% | 2.566.874,00 |
| 19.09.2024 | 42,88 | 43,50 | 42,38 | 42,76 | 0,94% | 1.655.515,00 |
| 18.09.2024 | 41,51 | 43,00 | 41,19 | 42,36 | 2,05% | 1.485.014,00 |
| 17.09.2024 | 40,91 | 41,89 | 40,66 | 41,51 | 1,99% | 1.474.751,00 |
| 16.09.2024 | 42,07 | 42,35 | 40,50 | 40,70 | -3,53% | 2.048.533,00 |
| 13.09.2024 | 41,02 | 42,86 | 41,02 | 42,19 | 2,85% | 2.232.448,00 |
| 12.09.2024 | 42,35 | 42,65 | 40,76 | 41,02 | -3,55% | 4.597.036,00 |
| 11.09.2024 | 42,45 | 42,68 | 41,86 | 42,53 | 0,33% | 2.517.199,00 |
| 10.09.2024 | 44,49 | 44,60 | 42,12 | 42,39 | -12,24% | 11.521.937,00 |
| 09.09.2024 | 46,51 | 49,08 | 46,50 | 48,30 | 3,01% | 1.828.778,00 |
| 06.09.2024 | 48,15 | 48,56 | 46,26 | 46,89 | -2,64% | 1.334.949,00 |
| 05.09.2024 | 47,69 | 48,35 | 47,36 | 48,16 | 1,07% | 845.333,00 |
| 04.09.2024 | 46,90 | 47,78 | 46,61 | 47,65 | 0,70% | 1.351.946,00 |
| 03.09.2024 | 47,50 | 48,41 | 46,43 | 47,32 | -0,76% | 1.518.586,00 |
| 30.08.2024 | 50,00 | 50,43 | 47,33 | 47,68 | -4,45% | 2.110.450,00 |
| 29.08.2024 | 49,40 | 50,37 | 49,04 | 49,90 | 1,32% | 1.279.080,00 |
| 28.08.2024 | 48,04 | 49,49 | 47,86 | 49,25 | 1,86% | 940.075,00 |
| 27.08.2024 | 46,81 | 48,41 | 46,39 | 48,35 | 3,33% | 923.887,00 |
| 26.08.2024 | 47,16 | 47,19 | 46,60 | 46,79 | -0,28% | 711.168,00 |