44,500$
1,57%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 44,25 | 45,28 | 43,62 | 44,50 | 1,57% | 6.142.534,00 |
| 24.09.2026 | 43,77 | 44,60 | 43,25 | 43,81 | -0,27% | 5.492.855,00 |
| 23.09.2026 | 46,23 | 46,41 | 43,01 | 43,93 | -3,98% | 3.522.296,00 |
| 22.09.2026 | 44,96 | 46,13 | 44,44 | 45,75 | 1,89% | 4.105.882,00 |
| 21.09.2026 | 44,95 | 45,25 | 44,20 | 44,90 | 1,04% | 4.337.666,00 |
| 18.09.2026 | 46,75 | 46,75 | 44,27 | 44,44 | -4,94% | 7.304.370,00 |
| 17.09.2026 | 46,68 | 47,42 | 45,75 | 46,75 | 4,26% | 4.018.342,00 |
| 16.09.2026 | 47,38 | 47,59 | 44,66 | 44,84 | -5,10% | 7.624.741,00 |
| 15.09.2026 | 51,37 | 51,37 | 46,72 | 47,25 | -8,15% | 6.745.808,00 |
| 14.09.2026 | 54,88 | 55,50 | 51,31 | 51,44 | -5,11% | 5.767.144,00 |
| 11.09.2026 | 55,94 | 56,16 | 54,16 | 54,21 | -2,59% | 2.153.676,00 |
| 10.09.2026 | 55,75 | 55,77 | 54,91 | 55,65 | -0,66% | 2.938.267,00 |
| 09.09.2026 | 56,38 | 56,96 | 55,70 | 56,02 | -1,22% | 2.998.625,00 |
| 08.09.2026 | 52,15 | 57,43 | 52,15 | 56,71 | -2,38% | 9.097.576,00 |
| 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% | 4.253.596,00 |
| 02.09.2026 | 60,25 | 61,77 | 59,78 | 61,33 | 2,42% | 1.825.857,00 |
| 01.09.2026 | 60,37 | 60,99 | 59,78 | 59,88 | -0,80% | 1.872.386,00 |
| 31.08.2026 | 61,07 | 61,07 | 59,70 | 60,36 | -1,13% | 2.017.076,00 |
| 28.08.2026 | 60,69 | 61,69 | 60,35 | 61,05 | -2,21% | 1.850.585,00 |
| 27.08.2026 | 63,48 | 63,48 | 62,34 | 62,43 | -1,47% | 1.624.282,00 |
| 26.08.2026 | 63,50 | 63,55 | 62,44 | 63,36 | -0,33% | 2.145.902,00 |
| 25.08.2026 | 62,53 | 64,19 | 62,19 | 63,57 | 2,47% | 2.431.263,00 |
| 24.08.2026 | 60,54 | 62,07 | 59,70 | 62,04 | 3,85% | 2.205.337,00 |
| 21.08.2026 | 59,64 | 60,92 | 59,06 | 59,74 | 1,67% | 2.705.918,00 |
| 20.08.2026 | 60,03 | 60,41 | 58,60 | 58,76 | -3,36% | 2.122.587,00 |
| 19.08.2026 | 60,11 | 61,36 | 59,61 | 60,80 | 1,98% | 3.134.575,00 |
| 18.08.2026 | 58,41 | 60,19 | 58,02 | 59,62 | 1,69% | 3.187.397,00 |
| 17.08.2026 | 57,11 | 58,74 | 56,41 | 58,63 | 2,43% | 1.998.429,00 |
| 14.08.2026 | 55,16 | 57,24 | 55,16 | 57,24 | 2,45% | 1.336.037,00 |
| 13.08.2026 | 56,50 | 56,81 | 55,56 | 55,87 | -1,17% | 1.109.043,00 |
| 12.08.2026 | 55,01 | 57,07 | 54,91 | 56,53 | 2,00% | 1.961.603,00 |
| 11.08.2026 | 56,79 | 57,16 | 55,37 | 55,42 | -2,67% | 2.364.290,00 |
| 10.08.2026 | 56,10 | 57,66 | 56,10 | 56,94 | 0,67% | 2.175.565,00 |
| 07.08.2026 | 54,73 | 56,60 | 54,40 | 56,56 | 3,80% | 1.817.508,00 |
| 06.08.2026 | 54,59 | 55,42 | 54,02 | 54,49 | 0,55% | 2.579.853,00 |
| 05.08.2026 | 55,17 | 55,36 | 53,58 | 54,19 | -1,60% | 2.087.411,00 |
| 04.08.2026 | 54,85 | 55,22 | 53,87 | 55,07 | 1,06% | 2.503.453,00 |
| 03.08.2026 | 52,66 | 54,54 | 52,17 | 54,49 | 5,25% | 3.210.598,00 |
| 31.07.2026 | 53,33 | 53,33 | 51,28 | 51,77 | -2,83% | 2.554.898,00 |
| 30.07.2026 | 54,03 | 54,04 | 52,65 | 53,28 | -1,41% | 2.871.478,00 |
| 29.07.2026 | 55,09 | 55,36 | 53,50 | 54,04 | -2,28% | 3.126.975,00 |
| 28.07.2026 | 56,28 | 56,56 | 54,00 | 55,30 | -1,18% | 2.802.578,00 |
| 27.07.2026 | 56,60 | 57,09 | 55,79 | 55,96 | -1,04% | 2.549.742,00 |
| 24.07.2026 | 56,30 | 57,36 | 56,19 | 56,55 | 1,22% | 3.094.624,00 |
| 23.07.2026 | 53,71 | 57,48 | 53,35 | 55,87 | 3,44% | 3.831.187,00 |
| 22.07.2026 | 51,16 | 54,06 | 50,01 | 54,01 | 1,16% | 8.713.558,00 |
| 21.07.2026 | 52,72 | 54,13 | 52,26 | 53,39 | 0,83% | 3.026.963,00 |
| 20.07.2026 | 54,47 | 54,80 | 52,82 | 52,95 | -2,65% | 2.164.466,00 |
| 17.07.2026 | 54,10 | 54,69 | 53,76 | 54,39 | -0,48% | 2.566.842,00 |
| 16.07.2026 | 53,95 | 55,98 | 53,38 | 54,65 | -0,15% | 3.803.161,00 |
| 15.07.2026 | 54,48 | 54,89 | 53,51 | 54,73 | -0,36% | 3.571.567,00 |
| 14.07.2026 | 55,80 | 56,46 | 54,53 | 54,93 | -3,21% | 4.696.587,00 |
| 13.07.2026 | 57,91 | 57,91 | 56,11 | 56,75 | -2,58% | 5.096.062,00 |
| 10.07.2026 | 64,27 | 64,44 | 58,20 | 58,25 | -9,37% | 11.229.579,00 |
| 09.07.2026 | 67,78 | 70,35 | 64,10 | 64,27 | -23,90% | 20.405.352,00 |
| 08.07.2026 | 85,56 | 86,74 | 83,92 | 84,46 | -2,17% | 2.277.763,00 |
| 07.07.2026 | 84,42 | 86,67 | 82,95 | 86,33 | 3,79% | 2.645.838,00 |
| 06.07.2026 | 82,11 | 84,01 | 81,19 | 83,18 | 1,69% | 1.842.696,00 |
| 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% | 1.433.436,00 |
| 30.06.2026 | 81,17 | 81,24 | 79,21 | 79,29 | -1,74% | 2.039.213,00 |
| 29.06.2026 | 81,00 | 82,53 | 79,95 | 80,69 | -0,60% | 2.740.642,00 |
| 26.06.2026 | 79,06 | 82,63 | 78,80 | 81,18 | 3,63% | 3.813.913,00 |
| 25.06.2026 | 76,79 | 79,55 | 76,25 | 78,34 | 2,38% | 2.582.773,00 |
| 24.06.2026 | 76,40 | 79,00 | 76,04 | 76,52 | 0,70% | 2.484.103,00 |
| 23.06.2026 | 75,89 | 77,31 | 75,77 | 75,99 | 0,13% | 1.405.389,00 |
| 22.06.2026 | 74,85 | 76,56 | 74,12 | 75,89 | 2,39% | 1.956.032,00 |
| 18.06.2026 | 75,00 | 75,66 | 73,50 | 74,12 | -0,26% | 2.984.374,00 |
| 17.06.2026 | 73,09 | 75,12 | 72,55 | 74,31 | 1,67% | 1.788.213,00 |
| 16.06.2026 | 73,93 | 73,96 | 72,30 | 73,09 | -1,18% | 1.800.844,00 |
| 15.06.2026 | 73,49 | 74,27 | 72,88 | 73,96 | 0,93% | 1.506.272,00 |
| 12.06.2026 | 73,83 | 74,35 | 72,57 | 73,28 | -0,74% | 1.964.856,00 |
| 11.06.2026 | 73,34 | 74,48 | 72,76 | 73,82 | 0,68% | 2.234.320,00 |
| 10.06.2026 | 74,43 | 75,85 | 72,83 | 73,32 | -1,69% | 1.595.746,00 |
| 09.06.2026 | 74,77 | 75,79 | 73,53 | 74,58 | 1,41% | 1.568.651,00 |
| 08.06.2026 | 74,33 | 74,43 | 73,14 | 73,54 | -1,26% | 1.620.587,00 |
| 05.06.2026 | 75,24 | 75,96 | 73,81 | 74,48 | -0,87% | 1.981.989,00 |
| 04.06.2026 | 74,01 | 75,88 | 73,82 | 75,13 | 1,77% | 1.240.811,00 |
| 03.06.2026 | 72,68 | 74,12 | 72,02 | 73,82 | 1,16% | 1.303.877,00 |
| 02.06.2026 | 74,85 | 75,23 | 72,56 | 72,97 | -3,20% | 2.080.908,00 |
| 01.06.2026 | 75,67 | 76,19 | 74,70 | 75,38 | -1,46% | 1.465.450,00 |
| 29.05.2026 | 77,54 | 78,10 | 76,39 | 76,50 | -1,07% | 1.673.212,00 |
| 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 |