Ionis Pharmaceuticals Inc.
[WKN: A2ACMZ | ISIN: US4622221004]
Aktienkurse
28,694$ -4,89%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 30,12 30,12 28,66 28,71 -4,84% -
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
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