Ionis Pharmaceuticals Inc.
[WKN: A2ACMZ | ISIN: US4622221004]
Aktienkurse
35,375$ 0,75%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.06.2025 35,15 35,52 34,89 35,37 0,75% -
04.06.2025 34,87 35,84 34,72 35,11 1,01% 1.202.206,00
03.06.2025 34,15 35,03 33,95 34,76 1,91% 1.504.312,00
02.06.2025 33,84 34,36 33,43 34,11 1,79% 1.398.734,00
30.05.2025 33,18 33,88 32,55 33,51 0,15% 1.654.650,00
29.05.2025 32,58 33,71 32,00 33,46 3,18% 2.017.960,00
28.05.2025 33,33 33,62 32,33 32,43 -2,67% 2.857.682,00
27.05.2025 33,61 33,65 33,04 33,32 1,03% 1.919.347,00
23.05.2025 32,69 33,20 32,60 32,98 -0,84% 963.527,00
22.05.2025 33,25 33,48 32,92 33,26 -0,72% 943.390,00
21.05.2025 34,13 34,61 33,23 33,50 -2,81% 1.086.778,00
20.05.2025 34,00 34,71 33,72 34,47 1,29% 1.173.408,00
19.05.2025 33,70 34,38 33,20 34,03 1,40% 811.293,00
16.05.2025 33,10 33,66 32,71 33,56 1,73% 893.978,00
15.05.2025 32,67 33,00 32,13 32,99 1,20% 1.113.561,00
14.05.2025 32,56 33,20 32,29 32,60 0,22% 693.266,00
13.05.2025 33,47 33,82 32,38 32,53 -2,98% 1.358.493,00
12.05.2025 33,12 33,94 32,60 33,53 3,94% 1.438.829,00
09.05.2025 32,77 33,64 32,26 32,26 -1,50% 946.934,00
08.05.2025 32,50 33,33 31,66 32,75 -0,97% 1.916.078,00
07.05.2025 32,26 33,36 31,70 33,07 3,80% 2.155.226,00
06.05.2025 33,00 33,67 31,80 31,86 -5,31% 1.956.001,00
05.05.2025 33,22 33,98 32,97 33,65 2,64% 2.004.529,00
02.05.2025 32,25 33,20 32,01 32,78 3,37% 1.890.295,00
01.05.2025 31,07 32,20 30,01 31,71 3,26% 2.691.109,00
30.04.2025 31,78 31,82 29,85 30,71 3,02% 2.396.928,00
29.04.2025 29,82 30,21 29,42 29,81 0,24% 1.693.688,00
28.04.2025 29,75 30,09 29,48 29,74 0,13% 1.652.714,00
25.04.2025 29,38 29,90 28,87 29,70 0,44% 1.015.582,00
24.04.2025 29,36 29,78 28,79 29,57 1,62% 1.797.710,00
23.04.2025 29,61 30,12 29,07 29,10 0,24% 1.094.997,00
22.04.2025 28,96 29,31 28,46 29,03 1,82% 1.197.853,00
21.04.2025 28,04 29,06 27,90 28,51 0,39% 950.554,00
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