81,971$
0,16%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 81,70 | 83,09 | 80,98 | 81,84 | 0,65% | 2.531.161,00 |
| 02.12.2025 | 82,38 | 82,69 | 80,00 | 81,31 | -0,83% | 2.454.566,00 |
| 01.12.2025 | 82,03 | 82,27 | 80,11 | 81,99 | -0,89% | 1.865.505,00 |
| 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% | 2.543.172,00 |
| 24.11.2025 | 76,34 | 78,79 | 76,16 | 78,52 | 3,19% | 3.217.036,00 |
| 21.11.2025 | 73,00 | 76,31 | 73,00 | 76,09 | 4,06% | 2.076.032,00 |
| 20.11.2025 | 74,17 | 75,40 | 72,50 | 73,12 | -1,19% | 3.208.760,00 |
| 19.11.2025 | 74,55 | 75,00 | 71,83 | 74,00 | -0,67% | 3.620.815,00 |
| 18.11.2025 | 72,81 | 74,52 | 71,99 | 74,50 | 1,69% | 2.056.681,00 |
| 17.11.2025 | 70,70 | 74,42 | 70,70 | 73,26 | 2,39% | 3.504.705,00 |
| 14.11.2025 | 69,66 | 72,54 | 68,90 | 71,55 | 2,45% | 3.372.265,00 |
| 13.11.2025 | 72,56 | 73,05 | 68,22 | 69,84 | -3,89% | 11.502.846,00 |
| 12.11.2025 | 71,19 | 74,50 | 70,40 | 72,67 | 0,30% | 5.067.958,00 |
| 11.11.2025 | 69,32 | 72,79 | 68,55 | 72,45 | 4,18% | 2.268.649,00 |
| 10.11.2025 | 70,05 | 71,49 | 66,66 | 69,54 | -5,45% | 4.399.684,00 |
| 07.11.2025 | 73,58 | 75,00 | 72,36 | 73,55 | -0,74% | 2.332.419,00 |
| 06.11.2025 | 74,58 | 76,78 | 73,91 | 74,10 | -0,78% | 2.424.206,00 |
| 05.11.2025 | 72,14 | 75,08 | 71,48 | 74,68 | 2,47% | 2.259.305,00 |
| 04.11.2025 | 72,40 | 74,21 | 72,40 | 72,88 | -1,05% | 1.726.391,00 |
| 03.11.2025 | 74,77 | 75,25 | 71,95 | 73,65 | -0,87% | 2.576.035,00 |
| 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% | 1.990.370,00 |
| 23.10.2025 | 71,40 | 72,18 | 71,13 | 71,41 | -0,12% | 1.605.852,00 |
| 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 |
| 10.10.2025 | 70,00 | 70,49 | 69,40 | 69,97 | -0,43% | 1.697.166,00 |
| 09.10.2025 | 70,21 | 70,89 | 69,68 | 70,27 | 0,44% | 1.959.024,00 |
| 08.10.2025 | 70,49 | 71,87 | 69,60 | 69,96 | 1,48% | 3.102.776,00 |
| 07.10.2025 | 69,00 | 69,77 | 67,95 | 68,94 | -0,12% | 1.903.691,00 |
| 06.10.2025 | 69,15 | 70,14 | 68,85 | 69,02 | -0,19% | 1.824.037,00 |
| 03.10.2025 | 68,33 | 69,25 | 67,64 | 69,15 | 1,10% | 2.579.755,00 |
| 02.10.2025 | 66,21 | 68,41 | 65,97 | 68,40 | 3,95% | 2.999.333,00 |
| 01.10.2025 | 65,35 | 66,25 | 64,93 | 65,80 | 0,58% | 2.222.143,00 |
| 30.09.2025 | 63,90 | 65,55 | 63,66 | 65,42 | 1,98% | 2.140.270,00 |
| 29.09.2025 | 63,76 | 64,70 | 63,36 | 64,15 | 0,09% | 1.454.533,00 |
| 26.09.2025 | 64,03 | 64,49 | 63,05 | 64,09 | 1,78% | 1.522.295,00 |
| 25.09.2025 | 63,47 | 64,07 | 62,72 | 62,97 | -1,52% | 2.314.520,00 |
| 24.09.2025 | 62,65 | 63,99 | 62,19 | 63,94 | 2,19% | 1.592.919,00 |
| 23.09.2025 | 61,51 | 63,13 | 61,03 | 62,57 | 1,97% | 2.066.238,00 |
| 22.09.2025 | 63,18 | 63,18 | 61,05 | 61,36 | 0,57% | 2.682.881,00 |
| 19.09.2025 | 61,91 | 62,00 | 60,41 | 61,01 | -1,18% | 3.305.122,00 |
| 18.09.2025 | 62,15 | 62,52 | 61,21 | 61,74 | 0,93% | 1.644.660,00 |
| 17.09.2025 | 61,44 | 62,10 | 60,86 | 61,17 | -0,24% | 1.636.439,00 |
| 16.09.2025 | 61,03 | 61,54 | 60,67 | 61,32 | 0,35% | 1.787.612,00 |
| 15.09.2025 | 62,94 | 63,42 | 60,64 | 61,10 | -3,26% | 2.151.273,00 |
| 12.09.2025 | 63,85 | 64,61 | 63,07 | 63,16 | -1,37% | 1.471.497,00 |
| 11.09.2025 | 63,65 | 64,21 | 62,79 | 64,04 | 0,06% | 1.816.829,00 |
| 10.09.2025 | 64,30 | 64,72 | 62,84 | 64,00 | -0,62% | 2.258.156,00 |
| 09.09.2025 | 61,15 | 64,71 | 60,99 | 64,40 | 5,57% | 4.303.839,00 |
| 08.09.2025 | 61,20 | 61,26 | 59,36 | 61,00 | -0,38% | 2.774.558,00 |
| 05.09.2025 | 59,43 | 62,01 | 59,22 | 61,23 | 3,17% | 3.197.740,00 |
| 04.09.2025 | 59,34 | 60,75 | 58,85 | 59,35 | -1,88% | 3.906.664,00 |
| 03.09.2025 | 58,98 | 62,08 | 58,56 | 60,49 | 5,22% | 10.338.212,00 |
| 02.09.2025 | 49,14 | 57,92 | 49,13 | 57,49 | 34,84% | 16.461.729,00 |
| 29.08.2025 | 42,50 | 42,75 | 42,13 | 42,64 | 0,04% | 1.152.750,00 |
| 28.08.2025 | 42,75 | 43,35 | 42,60 | 42,62 | -0,30% | 1.097.745,00 |
| 27.08.2025 | 42,17 | 43,09 | 41,95 | 42,75 | 1,38% | 1.949.911,00 |
| 26.08.2025 | 41,71 | 42,57 | 41,71 | 42,17 | 0,84% | 2.596.462,00 |
| 25.08.2025 | 42,82 | 43,06 | 41,79 | 41,82 | -2,04% | 1.571.973,00 |
| 22.08.2025 | 43,68 | 43,72 | 42,09 | 42,69 | -1,26% | 1.859.935,00 |
| 21.08.2025 | 42,60 | 44,99 | 42,47 | 43,24 | 0,99% | 1.876.589,00 |
| 20.08.2025 | 42,45 | 43,26 | 41,96 | 42,81 | 0,78% | 2.285.988,00 |
| 19.08.2025 | 43,49 | 43,90 | 42,27 | 42,48 | -2,19% | 2.003.784,00 |
| 18.08.2025 | 43,99 | 44,29 | 43,41 | 43,43 | -0,80% | 1.500.750,00 |
| 15.08.2025 | 42,86 | 43,82 | 42,80 | 43,78 | 2,17% | 1.602.702,00 |
| 14.08.2025 | 43,00 | 43,40 | 42,44 | 42,85 | -0,58% | 1.582.645,00 |
| 13.08.2025 | 41,54 | 43,22 | 41,54 | 43,10 | 4,08% | 3.020.967,00 |
| 12.08.2025 | 40,87 | 41,42 | 40,37 | 41,41 | 1,40% | 1.496.847,00 |
| 11.08.2025 | 41,51 | 41,93 | 40,79 | 40,84 | -1,92% | 1.799.768,00 |
| 08.08.2025 | 40,89 | 41,76 | 40,86 | 41,64 | 1,44% | 1.739.246,00 |
| 07.08.2025 | 40,34 | 41,13 | 40,03 | 41,05 | 0,88% | 2.741.663,00 |
| 06.08.2025 | 42,65 | 42,87 | 40,66 | 40,69 | -5,48% | 2.469.807,00 |
| 05.08.2025 | 43,15 | 43,52 | 42,51 | 43,05 | -0,92% | 2.818.449,00 |
| 04.08.2025 | 43,15 | 43,74 | 42,26 | 43,45 | 0,98% | 2.311.260,00 |
| 01.08.2025 | 42,65 | 43,40 | 42,28 | 43,03 | 0,12% | 2.327.853,00 |
| 31.07.2025 | 44,37 | 44,98 | 42,33 | 42,98 | -0,90% | 3.544.061,00 |
| 30.07.2025 | 44,97 | 45,66 | 42,95 | 43,37 | 4,56% | 4.183.352,00 |
| 29.07.2025 | 41,59 | 41,65 | 40,81 | 41,48 | 0,75% | 1.503.992,00 |
| 28.07.2025 | 42,43 | 42,49 | 41,15 | 41,17 | -2,54% | 1.640.746,00 |
| 25.07.2025 | 42,34 | 42,55 | 41,60 | 42,25 | 0,23% | 887.852,00 |
| 24.07.2025 | 42,35 | 42,81 | 42,12 | 42,15 | -0,54% | 879.296,00 |
| 23.07.2025 | 42,27 | 42,77 | 41,70 | 42,38 | 1,03% | 1.440.178,00 |
| 22.07.2025 | 41,51 | 42,22 | 41,25 | 41,95 | 0,96% | 1.458.531,00 |
| 21.07.2025 | 41,97 | 42,58 | 41,49 | 41,55 | -0,50% | 1.418.085,00 |
| 18.07.2025 | 42,15 | 42,57 | 41,25 | 41,76 | -0,97% | 1.266.278,00 |
| 17.07.2025 | 42,90 | 43,30 | 42,12 | 42,17 | -1,40% | 1.996.392,00 |
| 16.07.2025 | 42,09 | 42,91 | 41,79 | 42,77 | 1,83% | 1.384.417,00 |
| 15.07.2025 | 42,78 | 42,99 | 41,62 | 42,00 | -1,29% | 1.799.434,00 |