39,842$
0,15%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 39,77 | 40,11 | 39,55 | 39,80 | 0,05% | 2.481.663,00 |
| 26.06.2025 | 40,39 | 40,61 | 39,73 | 39,78 | -0,55% | 1.798.070,00 |
| 25.06.2025 | 39,67 | 40,15 | 38,99 | 40,00 | 0,91% | 1.988.531,00 |
| 24.06.2025 | 37,87 | 39,94 | 37,32 | 39,64 | 5,23% | 2.840.095,00 |
| 23.06.2025 | 37,37 | 38,07 | 36,93 | 37,67 | 0,70% | 1.438.622,00 |
| 20.06.2025 | 37,30 | 37,52 | 36,45 | 37,41 | 1,08% | 2.290.642,00 |
| 18.06.2025 | 36,31 | 37,54 | 36,11 | 37,01 | 2,38% | 1.964.511,00 |
| 17.06.2025 | 35,70 | 36,33 | 34,84 | 36,15 | 2,58% | 1.621.640,00 |
| 16.06.2025 | 35,72 | 35,86 | 34,78 | 35,24 | -0,98% | 1.716.622,00 |
| 13.06.2025 | 35,05 | 35,67 | 35,05 | 35,59 | -0,08% | 1.483.999,00 |
| 12.06.2025 | 35,76 | 36,16 | 35,30 | 35,62 | -1,58% | 1.683.419,00 |
| 11.06.2025 | 36,84 | 36,98 | 36,09 | 36,19 | -1,76% | 1.577.314,00 |
| 10.06.2025 | 36,78 | 37,60 | 36,44 | 36,84 | 0,22% | 1.596.394,00 |
| 09.06.2025 | 35,89 | 36,95 | 35,49 | 36,76 | 4,17% | 2.032.616,00 |
| 06.06.2025 | 35,59 | 35,88 | 35,00 | 35,29 | 0,14% | 1.197.338,00 |
| 05.06.2025 | 35,02 | 35,56 | 34,79 | 35,24 | 0,37% | 835.053,00 |
| 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 |