39,411$
1,57%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 39,02 | 40,00 | 38,53 | 39,42 | 1,60% | 2.911.840,00 |
| 05.11.2026 | 40,31 | 40,50 | 38,31 | 38,80 | -3,36% | 2.975.955,00 |
| 04.11.2026 | 41,38 | 41,53 | 39,33 | 40,15 | -0,67% | 4.102.754,00 |
| 03.11.2026 | 41,35 | 41,83 | 40,26 | 40,42 | -1,99% | 4.006.909,00 |
| 02.11.2026 | 43,66 | 43,91 | 41,19 | 41,24 | -5,24% | 2.559.959,00 |
| 30.10.2026 | 44,69 | 45,12 | 43,27 | 43,52 | -1,96% | 1.522.192,00 |
| 29.10.2026 | 45,57 | 45,84 | 44,04 | 44,39 | -1,14% | 1.833.848,00 |
| 28.10.2026 | 43,30 | 44,95 | 43,05 | 44,90 | 2,14% | 1.724.370,00 |
| 27.10.2026 | 43,09 | 44,10 | 43,02 | 43,96 | 1,24% | 2.376.841,00 |
| 26.10.2026 | 43,00 | 43,92 | 42,76 | 43,42 | 1,14% | 3.197.537,00 |
| 23.10.2026 | 43,72 | 43,80 | 42,58 | 42,93 | -2,23% | 3.015.008,00 |
| 22.10.2026 | 45,13 | 45,15 | 43,41 | 43,91 | -0,81% | 5.012.019,00 |
| 21.10.2026 | 45,55 | 45,76 | 44,26 | 44,27 | -2,49% | 2.269.836,00 |
| 20.10.2026 | 44,45 | 45,48 | 44,01 | 45,40 | 2,30% | 2.487.410,00 |
| 19.10.2026 | 43,33 | 44,54 | 43,00 | 44,38 | 3,35% | 3.098.987,00 |
| 16.10.2026 | 44,53 | 44,65 | 42,80 | 42,94 | -2,67% | 1.674.884,00 |
| 15.10.2026 | 43,58 | 44,71 | 43,42 | 44,12 | 3,33% | 2.484.999,00 |
| 14.10.2026 | 42,22 | 43,47 | 42,08 | 42,70 | 0,76% | 2.027.743,00 |
| 13.10.2026 | 43,55 | 43,58 | 42,36 | 42,38 | -2,95% | 2.978.032,00 |
| 12.10.2026 | 45,37 | 45,46 | 43,62 | 43,67 | -3,56% | 1.950.359,00 |
| 09.10.2026 | 43,21 | 45,72 | 43,12 | 45,28 | 4,57% | 4.862.320,00 |
| 08.10.2026 | 43,76 | 44,19 | 42,79 | 43,30 | -1,95% | 3.349.330,00 |
| 07.10.2026 | 43,75 | 44,26 | 43,53 | 44,16 | 0,36% | 2.943.620,00 |
| 06.10.2026 | 44,19 | 44,67 | 43,17 | 44,00 | 1,15% | 2.193.060,00 |
| 05.10.2026 | 43,75 | 43,96 | 42,63 | 43,50 | -0,09% | 2.871.832,00 |
| 02.10.2026 | 44,17 | 44,17 | 43,24 | 43,54 | -1,05% | 2.312.084,00 |
| 01.10.2026 | 44,63 | 45,95 | 43,96 | 44,00 | -1,46% | 2.030.329,00 |
| 30.09.2026 | 46,07 | 46,25 | 44,60 | 44,65 | -2,70% | 2.630.197,00 |
| 29.09.2026 | 45,53 | 46,46 | 45,39 | 45,89 | 0,70% | 3.885.842,00 |
| 28.09.2026 | 44,56 | 46,95 | 44,06 | 45,57 | 2,40% | 3.742.302,00 |
| 25.09.2026 | 44,25 | 45,28 | 43,62 | 44,50 | 1,57% | 6.202.420,00 |
| 24.09.2026 | 43,77 | 44,60 | 43,25 | 43,81 | -0,27% | 6.448.795,00 |
| 23.09.2026 | 46,23 | 46,41 | 43,01 | 43,93 | -3,98% | 3.535.786,00 |
| 22.09.2026 | 44,96 | 46,13 | 44,44 | 45,75 | 1,89% | 4.236.217,00 |
| 21.09.2026 | 44,95 | 45,25 | 44,20 | 44,90 | 1,04% | 4.521.358,00 |
| 18.09.2026 | 46,75 | 46,75 | 44,27 | 44,44 | -4,94% | 7.369.358,00 |
| 17.09.2026 | 46,68 | 47,42 | 45,75 | 46,75 | 4,26% | 4.079.573,00 |
| 16.09.2026 | 47,38 | 47,59 | 44,66 | 44,84 | -5,10% | 7.958.214,00 |
| 15.09.2026 | 51,37 | 51,37 | 46,72 | 47,25 | -8,15% | 6.812.465,00 |
| 14.09.2026 | 54,88 | 55,50 | 51,31 | 51,44 | -5,11% | 5.974.753,00 |
| 11.09.2026 | 55,94 | 56,16 | 54,16 | 54,21 | -2,59% | 2.175.778,00 |
| 10.09.2026 | 55,75 | 55,77 | 54,91 | 55,65 | -0,66% | 3.057.309,00 |
| 09.09.2026 | 56,38 | 56,96 | 55,70 | 56,02 | -1,22% | 3.037.757,00 |
| 08.09.2026 | 52,15 | 57,43 | 52,15 | 56,71 | -2,38% | 9.175.745,00 |
| 04.09.2026 | 58,36 | 58,96 | 57,78 | 58,09 | -0,07% | 2.671.092,00 |
| 03.09.2026 | 60,42 | 60,42 | 57,47 | 58,13 | -5,22% | 4.347.907,00 |
| 02.09.2026 | 60,25 | 61,77 | 59,78 | 61,33 | 2,42% | 1.845.866,00 |
| 01.09.2026 | 60,37 | 60,99 | 59,78 | 59,88 | -0,80% | 1.872.594,00 |
| 31.08.2026 | 61,07 | 61,07 | 59,70 | 60,36 | -1,13% | 2.017.160,00 |
| 28.08.2026 | 60,69 | 61,69 | 60,35 | 61,05 | -2,21% | 1.850.852,00 |
| 27.08.2026 | 63,48 | 63,48 | 62,34 | 62,43 | -1,47% | 1.625.581,00 |
| 26.08.2026 | 63,50 | 63,55 | 62,44 | 63,36 | -0,33% | 2.152.847,00 |
| 25.08.2026 | 62,53 | 64,19 | 62,19 | 63,57 | 2,47% | 2.435.239,00 |
| 24.08.2026 | 60,54 | 62,07 | 59,70 | 62,04 | 3,85% | 2.207.101,00 |
| 21.08.2026 | 59,64 | 60,92 | 59,06 | 59,74 | 1,67% | 2.723.906,00 |
| 20.08.2026 | 60,03 | 60,41 | 58,60 | 58,76 | -3,36% | 2.124.846,00 |
| 19.08.2026 | 60,11 | 61,36 | 59,61 | 60,80 | 1,98% | 3.137.560,00 |
| 18.08.2026 | 58,41 | 60,19 | 58,02 | 59,62 | 1,69% | 3.192.640,00 |
| 17.08.2026 | 57,11 | 58,74 | 56,41 | 58,63 | 2,43% | 2.000.182,00 |
| 14.08.2026 | 55,16 | 57,24 | 55,16 | 57,24 | 2,45% | 1.353.737,00 |
| 13.08.2026 | 56,50 | 56,81 | 55,56 | 55,87 | -1,17% | 1.220.460,00 |
| 12.08.2026 | 55,01 | 57,07 | 54,91 | 56,53 | 2,00% | 1.999.667,00 |
| 11.08.2026 | 56,79 | 57,16 | 55,37 | 55,42 | -2,67% | 2.407.128,00 |
| 10.08.2026 | 56,10 | 57,66 | 56,10 | 56,94 | 0,67% | 2.399.897,00 |
| 07.08.2026 | 54,73 | 56,60 | 54,40 | 56,56 | 3,80% | 2.009.277,00 |
| 06.08.2026 | 54,59 | 55,42 | 54,02 | 54,49 | 0,55% | 2.592.317,00 |
| 05.08.2026 | 55,17 | 55,36 | 53,58 | 54,19 | -1,60% | 2.122.267,00 |
| 04.08.2026 | 54,85 | 55,22 | 53,87 | 55,07 | 1,06% | 2.688.216,00 |
| 03.08.2026 | 52,66 | 54,54 | 52,17 | 54,49 | 5,25% | 3.212.858,00 |
| 31.07.2026 | 53,33 | 53,33 | 51,28 | 51,77 | -2,83% | 2.570.536,00 |
| 30.07.2026 | 54,03 | 54,04 | 52,65 | 53,28 | -1,41% | 2.875.352,00 |
| 29.07.2026 | 55,09 | 55,36 | 53,50 | 54,04 | -2,28% | 3.129.432,00 |
| 28.07.2026 | 56,28 | 56,56 | 54,00 | 55,30 | -1,18% | 2.805.274,00 |
| 27.07.2026 | 56,60 | 57,09 | 55,79 | 55,96 | -1,04% | 2.584.895,00 |
| 24.07.2026 | 56,30 | 57,36 | 56,19 | 56,55 | 1,22% | 3.094.731,00 |
| 23.07.2026 | 53,71 | 57,48 | 53,35 | 55,87 | 3,44% | 3.834.344,00 |
| 22.07.2026 | 51,16 | 54,06 | 50,01 | 54,01 | 1,16% | 8.732.966,00 |
| 21.07.2026 | 52,72 | 54,13 | 52,26 | 53,39 | 0,83% | 3.074.069,00 |
| 20.07.2026 | 54,47 | 54,80 | 52,82 | 52,95 | -2,65% | 2.167.064,00 |
| 17.07.2026 | 54,10 | 54,69 | 53,76 | 54,39 | -0,48% | 2.572.809,00 |
| 16.07.2026 | 53,95 | 55,98 | 53,38 | 54,65 | -0,15% | 3.805.259,00 |
| 15.07.2026 | 54,48 | 54,89 | 53,51 | 54,73 | -0,36% | 3.577.545,00 |
| 14.07.2026 | 55,80 | 56,46 | 54,53 | 54,93 | -3,21% | 4.700.265,00 |
| 13.07.2026 | 57,91 | 57,91 | 56,11 | 56,75 | -2,58% | 5.097.949,00 |
| 10.07.2026 | 64,27 | 64,44 | 58,20 | 58,25 | -9,37% | 11.444.106,00 |
| 09.07.2026 | 67,78 | 70,35 | 64,10 | 64,27 | -23,90% | 20.447.626,00 |
| 08.07.2026 | 85,56 | 86,74 | 83,92 | 84,46 | -2,17% | 2.280.833,00 |
| 07.07.2026 | 84,42 | 86,67 | 82,95 | 86,33 | 3,79% | 2.646.707,00 |
| 06.07.2026 | 82,11 | 84,01 | 81,19 | 83,18 | 1,69% | 1.847.437,00 |
| 02.07.2026 | 79,53 | 81,99 | 79,11 | 81,80 | 3,30% | 2.301.899,00 |
| 01.07.2026 | 79,13 | 79,48 | 77,95 | 79,19 | -0,13% | 1.442.398,00 |
| 30.06.2026 | 81,17 | 81,24 | 79,21 | 79,29 | -1,74% | 2.380.302,00 |
| 29.06.2026 | 81,00 | 82,53 | 79,95 | 80,69 | -0,60% | 2.806.623,00 |
| 26.06.2026 | 79,06 | 82,63 | 78,80 | 81,18 | 3,63% | 3.828.331,00 |
| 25.06.2026 | 76,79 | 79,55 | 76,25 | 78,34 | 2,38% | 2.583.536,00 |
| 24.06.2026 | 76,40 | 79,00 | 76,04 | 76,52 | 0,70% | 2.485.706,00 |
| 23.06.2026 | 75,89 | 77,31 | 75,77 | 75,99 | 0,13% | 1.405.415,00 |
| 22.06.2026 | 74,85 | 76,56 | 74,12 | 75,89 | 2,53% | 1.956.125,00 |
| 19.06.2026 | 74,05 | 74,11 | 74,00 | 74,02 | -0,14% | - |
| 18.06.2026 | 75,00 | 75,66 | 73,50 | 74,12 | -0,26% | 2.984.374,00 |