77,330$
1,10%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 76,58 | 78,00 | 75,34 | 77,33 | 1,10% | 1.592.739,00 |
| 27.05.2026 | 76,24 | 77,40 | 76,23 | 76,49 | 0,55% | 1.341.291,00 |
| 26.05.2026 | 76,00 | 76,74 | 74,73 | 76,07 | 0,67% | 895.721,00 |
| 22.05.2026 | 75,71 | 76,80 | 75,00 | 75,56 | -0,29% | 1.579.206,00 |
| 21.05.2026 | 74,76 | 76,48 | 74,21 | 75,78 | 0,96% | 2.264.442,00 |
| 20.05.2026 | 74,67 | 75,69 | 73,97 | 75,06 | 1,65% | 2.002.545,00 |
| 19.05.2026 | 72,76 | 74,15 | 72,00 | 73,84 | 1,82% | 1.501.368,00 |
| 18.05.2026 | 74,58 | 74,79 | 71,93 | 72,52 | -2,30% | 2.211.402,00 |
| 15.05.2026 | 75,89 | 75,93 | 73,32 | 74,23 | -1,92% | 2.119.177,00 |
| 14.05.2026 | 79,00 | 79,19 | 75,31 | 75,68 | -2,47% | 1.718.500,00 |
| 13.05.2026 | 75,67 | 78,03 | 75,08 | 77,60 | 2,33% | 1.360.290,00 |
| 12.05.2026 | 76,03 | 77,13 | 75,38 | 75,83 | 0,60% | 1.408.761,00 |
| 11.05.2026 | 76,03 | 77,01 | 74,85 | 75,38 | -0,44% | 1.518.911,00 |
| 08.05.2026 | 76,45 | 77,40 | 75,24 | 75,71 | -0,41% | 1.654.561,00 |
| 07.05.2026 | 76,56 | 76,56 | 74,87 | 76,02 | -1,08% | 1.682.475,00 |
| 06.05.2026 | 75,62 | 77,42 | 75,29 | 76,85 | 2,13% | 1.799.710,00 |
| 05.05.2026 | 75,84 | 76,96 | 74,82 | 75,25 | -0,27% | 850.196,00 |
| 04.05.2026 | 75,28 | 76,00 | 74,47 | 75,45 | 0,23% | 1.689.371,00 |
| 01.05.2026 | 74,86 | 76,17 | 72,94 | 75,28 | 0,70% | 1.665.935,00 |
| 30.04.2026 | 74,91 | 77,76 | 73,81 | 74,76 | -0,09% | 2.430.294,00 |
| 29.04.2026 | 72,06 | 74,96 | 71,30 | 74,83 | 4,25% | 3.633.734,00 |
| 28.04.2026 | 72,71 | 73,10 | 71,18 | 71,78 | -0,62% | 2.396.076,00 |
| 27.04.2026 | 74,04 | 75,10 | 72,21 | 72,23 | -1,42% | 2.287.083,00 |
| 24.04.2026 | 74,09 | 74,51 | 72,33 | 73,27 | -1,11% | 1.814.691,00 |
| 23.04.2026 | 74,96 | 76,06 | 73,23 | 74,09 | -0,99% | 1.377.408,00 |
| 22.04.2026 | 75,22 | 75,44 | 74,00 | 74,83 | 0,07% | 1.918.001,00 |
| 21.04.2026 | 75,87 | 75,96 | 73,80 | 74,78 | -0,12% | 1.770.612,00 |
| 20.04.2026 | 75,50 | 75,62 | 74,58 | 74,87 | -1,11% | 1.051.209,00 |
| 17.04.2026 | 75,66 | 76,33 | 74,95 | 75,71 | 0,60% | 1.708.673,00 |
| 16.04.2026 | 76,42 | 76,53 | 73,91 | 75,26 | -2,03% | 1.824.635,00 |
| 15.04.2026 | 77,10 | 77,18 | 75,77 | 76,82 | 0,08% | 1.283.408,00 |
| 14.04.2026 | 74,88 | 77,38 | 74,88 | 76,76 | 2,41% | 1.525.137,00 |
| 13.04.2026 | 75,17 | 77,17 | 74,56 | 74,95 | -0,29% | 1.650.859,00 |
| 10.04.2026 | 77,02 | 77,15 | 74,53 | 75,17 | -1,65% | 1.581.518,00 |
| 09.04.2026 | 74,98 | 76,97 | 74,62 | 76,43 | 1,93% | 1.199.855,00 |
| 08.04.2026 | 76,07 | 76,48 | 74,30 | 74,98 | 1,48% | 1.259.620,00 |
| 07.04.2026 | 74,05 | 74,27 | 72,42 | 73,89 | -0,59% | 1.118.310,00 |
| 06.04.2026 | 74,54 | 75,48 | 73,56 | 74,33 | -0,62% | 1.418.955,00 |
| 02.04.2026 | 73,75 | 75,13 | 73,35 | 74,79 | -0,45% | 1.791.632,00 |
| 01.04.2026 | 75,75 | 76,48 | 74,80 | 75,13 | 0,05% | 1.663.432,00 |
| 31.03.2026 | 73,64 | 75,92 | 73,45 | 75,09 | 3,54% | 1.852.182,00 |
| 30.03.2026 | 72,31 | 73,21 | 71,48 | 72,52 | 0,51% | 2.035.018,00 |
| 27.03.2026 | 74,00 | 74,05 | 71,87 | 72,15 | -2,82% | 1.937.486,00 |
| 26.03.2026 | 72,25 | 75,63 | 70,50 | 74,24 | 2,12% | 3.868.953,00 |
| 25.03.2026 | 70,68 | 73,61 | 70,68 | 72,70 | 4,33% | 2.944.374,00 |
| 24.03.2026 | 70,27 | 70,64 | 68,90 | 69,68 | -1,57% | 1.844.271,00 |
| 23.03.2026 | 72,25 | 73,15 | 70,67 | 70,79 | -0,28% | 2.198.047,00 |
| 20.03.2026 | 71,51 | 72,59 | 70,50 | 70,99 | -0,46% | 2.892.886,00 |
| 19.03.2026 | 71,40 | 71,94 | 70,51 | 71,32 | -0,49% | 2.242.288,00 |
| 18.03.2026 | 71,84 | 72,30 | 70,92 | 71,67 | -0,91% | 2.112.169,00 |
| 17.03.2026 | 72,35 | 73,30 | 71,92 | 72,33 | -0,01% | 1.984.203,00 |
| 16.03.2026 | 71,58 | 72,88 | 71,29 | 72,34 | 1,62% | 3.231.238,00 |
| 13.03.2026 | 73,21 | 74,16 | 70,42 | 71,19 | -1,59% | 1.952.450,00 |
| 12.03.2026 | 74,30 | 74,30 | 72,01 | 72,34 | -3,28% | 2.461.518,00 |
| 11.03.2026 | 75,15 | 76,00 | 74,54 | 74,79 | -1,15% | 1.839.089,00 |
| 10.03.2026 | 75,36 | 77,03 | 74,51 | 75,66 | 0,40% | 2.738.207,00 |
| 09.03.2026 | 74,14 | 75,63 | 73,45 | 75,36 | 1,78% | 3.210.693,00 |
| 06.03.2026 | 73,97 | 75,16 | 73,15 | 74,04 | -1,49% | 1.856.692,00 |
| 05.03.2026 | 79,04 | 79,04 | 74,27 | 75,16 | -5,40% | 2.969.443,00 |
| 04.03.2026 | 79,02 | 80,07 | 77,67 | 79,45 | 1,00% | 2.493.981,00 |
| 03.03.2026 | 80,42 | 81,40 | 78,50 | 78,66 | -4,03% | 2.032.704,00 |
| 02.03.2026 | 79,27 | 82,75 | 79,27 | 81,96 | 1,00% | 3.039.835,00 |
| 27.02.2026 | 80,58 | 82,10 | 80,06 | 81,15 | 0,68% | 2.758.328,00 |
| 26.02.2026 | 80,32 | 82,44 | 78,92 | 80,60 | -0,41% | 3.315.282,00 |
| 25.02.2026 | 81,75 | 85,12 | 80,47 | 80,93 | -5,29% | 3.158.190,00 |
| 24.02.2026 | 84,66 | 85,47 | 83,45 | 85,45 | 1,00% | 2.139.683,00 |
| 23.02.2026 | 82,71 | 84,96 | 82,71 | 84,60 | 1,74% | 1.714.165,00 |
| 20.02.2026 | 82,85 | 83,63 | 81,64 | 83,15 | 0,01% | 2.806.528,00 |
| 19.02.2026 | 81,50 | 83,34 | 80,39 | 83,15 | 1,13% | 1.987.861,00 |
| 18.02.2026 | 81,26 | 83,06 | 80,98 | 82,22 | 1,06% | 1.949.753,00 |
| 17.02.2026 | 80,30 | 82,53 | 80,23 | 81,36 | 0,94% | 1.889.517,00 |
| 13.02.2026 | 81,18 | 82,56 | 79,78 | 80,60 | -1,44% | 1.931.201,00 |
| 12.02.2026 | 84,20 | 84,91 | 81,20 | 81,78 | -3,05% | 1.700.962,00 |
| 11.02.2026 | 84,19 | 84,96 | 82,00 | 84,35 | 0,07% | 1.032.953,00 |
| 10.02.2026 | 84,49 | 84,81 | 83,57 | 84,29 | -0,59% | 1.381.597,00 |
| 09.02.2026 | 86,13 | 86,49 | 84,61 | 84,79 | -1,98% | 1.737.903,00 |
| 06.02.2026 | 84,85 | 86,59 | 84,18 | 86,50 | 3,62% | 1.835.775,00 |
| 05.02.2026 | 84,51 | 86,74 | 82,89 | 83,48 | -1,78% | 2.677.311,00 |
| 04.02.2026 | 85,72 | 85,95 | 82,55 | 84,99 | 0,47% | 2.999.904,00 |
| 03.02.2026 | 83,00 | 85,45 | 83,00 | 84,59 | 1,83% | 1.453.042,00 |
| 02.02.2026 | 82,48 | 83,35 | 81,90 | 83,07 | 0,48% | 1.783.020,00 |
| 30.01.2026 | 83,48 | 83,70 | 82,21 | 82,67 | -1,44% | 2.507.230,00 |
| 29.01.2026 | 82,38 | 84,30 | 81,90 | 83,88 | 2,39% | 1.596.390,00 |
| 28.01.2026 | 81,92 | 82,63 | 81,63 | 81,92 | -0,27% | 1.626.297,00 |
| 27.01.2026 | 81,01 | 82,52 | 81,01 | 82,14 | 1,41% | 2.259.730,00 |
| 26.01.2026 | 79,49 | 81,28 | 79,24 | 81,00 | -0,97% | 1.690.116,00 |
| 22.01.2026 | 79,62 | 82,19 | 78,89 | 81,79 | 2,96% | 3.694.858,00 |
| 21.01.2026 | 77,09 | 79,54 | 77,01 | 79,44 | 2,46% | 3.298.307,00 |
| 20.01.2026 | 75,03 | 77,99 | 74,20 | 77,53 | 1,57% | 4.851.916,00 |
| 16.01.2026 | 77,15 | 78,00 | 74,49 | 76,33 | -1,14% | 3.000.587,00 |
| 15.01.2026 | 79,25 | 79,75 | 77,15 | 77,21 | -2,10% | 1.405.980,00 |
| 14.01.2026 | 79,04 | 79,57 | 77,69 | 78,87 | -0,77% | 2.107.270,00 |
| 13.01.2026 | 82,24 | 82,57 | 78,61 | 79,48 | -2,67% | 1.885.163,00 |
| 12.01.2026 | 80,50 | 82,21 | 78,88 | 81,66 | 1,69% | 1.570.027,00 |
| 09.01.2026 | 82,17 | 83,23 | 79,30 | 80,30 | -1,52% | 2.664.531,00 |
| 08.01.2026 | 83,17 | 83,79 | 79,95 | 81,54 | -1,96% | 2.050.590,00 |
| 07.01.2026 | 82,50 | 86,15 | 82,40 | 83,17 | 2,06% | 3.184.550,00 |
| 06.01.2026 | 78,89 | 81,54 | 78,00 | 81,49 | 3,77% | 2.651.618,00 |
| 05.01.2026 | 79,18 | 79,42 | 76,08 | 78,53 | -1,43% | 1.419.422,00 |
| 02.01.2026 | 79,88 | 80,21 | 78,02 | 79,67 | 0,71% | 1.398.450,00 |