43,711$
2,01%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,09% | 2.327.853,00 |
| 31.07.2025 | 44,37 | 44,98 | 42,33 | 42,99 | -0,88% | 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 |
| 14.07.2025 | 41,38 | 43,64 | 41,28 | 42,55 | 1,97% | 2.444.915,00 |
| 11.07.2025 | 42,00 | 42,19 | 41,45 | 41,73 | -1,53% | 1.545.454,00 |
| 10.07.2025 | 42,92 | 42,92 | 41,67 | 42,38 | -1,05% | 1.951.967,00 |
| 09.07.2025 | 41,65 | 42,95 | 41,44 | 42,83 | 3,60% | 1.686.234,00 |
| 08.07.2025 | 41,52 | 42,13 | 41,22 | 41,34 | -1,05% | 1.752.923,00 |
| 07.07.2025 | 42,68 | 42,68 | 41,43 | 41,78 | -2,84% | 2.239.897,00 |
| 03.07.2025 | 43,35 | 43,66 | 42,44 | 43,00 | -1,35% | 1.335.953,00 |
| 02.07.2025 | 39,97 | 43,71 | 39,86 | 43,59 | 9,14% | 4.232.744,00 |
| 01.07.2025 | 40,25 | 40,82 | 39,72 | 39,94 | 1,10% | 3.308.527,00 |
| 30.06.2025 | 39,95 | 40,23 | 39,37 | 39,51 | -0,74% | 1.597.090,00 |
| 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 |