4,510$
4,16%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 4,33 | 4,68 | 4,24 | 4,51 | 4,16% | 2.226.857,00 |
| 02.01.2025 | 4,50 | 4,54 | 4,19 | 4,33 | -2,26% | 1.737.186,00 |
| 31.12.2024 | 4,39 | 4,51 | 4,36 | 4,43 | 1,14% | 2.150.285,00 |
| 30.12.2024 | 4,37 | 4,50 | 4,34 | 4,38 | -1,57% | 910.372,00 |
| 27.12.2024 | 4,54 | 4,62 | 4,31 | 4,45 | -3,05% | 1.767.082,00 |
| 26.12.2024 | 4,58 | 4,69 | 4,30 | 4,59 | -0,43% | 861.957,00 |
| 24.12.2024 | 4,63 | 4,70 | 4,56 | 4,61 | 0,44% | 824.688,00 |
| 23.12.2024 | 4,48 | 4,63 | 4,33 | 4,59 | 3,15% | 2.142.025,00 |
| 20.12.2024 | 3,89 | 5,13 | 3,78 | 4,45 | 14,69% | 10.928.261,00 |
| 19.12.2024 | 3,46 | 3,93 | 3,37 | 3,88 | 12,30% | 3.918.621,00 |
| 18.12.2024 | 3,56 | 3,69 | 3,41 | 3,46 | -2,12% | 2.534.998,00 |
| 17.12.2024 | 3,38 | 3,65 | 3,38 | 3,53 | 2,32% | 2.369.712,00 |
| 16.12.2024 | 3,50 | 3,61 | 3,38 | 3,45 | -2,27% | 3.215.865,00 |
| 13.12.2024 | 3,57 | 3,62 | 3,43 | 3,53 | -0,84% | 1.401.365,00 |
| 12.12.2024 | 3,63 | 3,75 | 3,48 | 3,56 | -3,52% | 1.639.044,00 |
| 11.12.2024 | 3,72 | 3,75 | 3,39 | 3,69 | -0,81% | 1.354.594,00 |
| 10.12.2024 | 4,04 | 4,04 | 3,64 | 3,72 | -6,53% | 2.100.164,00 |
| 09.12.2024 | 3,44 | 4,05 | 3,41 | 3,98 | 16,03% | 2.597.483,00 |
| 06.12.2024 | 3,25 | 3,43 | 3,06 | 3,43 | 2,69% | 2.520.655,00 |
| 05.12.2024 | 3,55 | 3,60 | 3,31 | 3,34 | -5,92% | 1.303.434,00 |
| 04.12.2024 | 3,53 | 3,68 | 3,49 | 3,55 | 0,28% | 1.182.770,00 |
| 03.12.2024 | 3,59 | 3,64 | 3,46 | 3,54 | -2,21% | 1.131.595,00 |
| 02.12.2024 | 3,50 | 3,65 | 3,46 | 3,62 | 2,84% | 1.394.938,00 |
| 29.11.2024 | 3,72 | 3,73 | 3,44 | 3,52 | -4,09% | 858.094,00 |
| 27.11.2024 | 3,52 | 3,71 | 3,44 | 3,67 | 4,26% | 1.126.908,00 |
| 26.11.2024 | 3,35 | 3,63 | 3,28 | 3,52 | 5,07% | 2.555.347,00 |
| 25.11.2024 | 3,49 | 3,59 | 3,32 | 3,35 | -2,62% | 2.676.520,00 |
| 22.11.2024 | 3,33 | 3,50 | 3,26 | 3,44 | -2,27% | 1.771.492,00 |
| 20.11.2024 | 3,78 | 3,80 | 3,51 | 3,52 | -7,61% | 1.613.600,00 |
| 19.11.2024 | 3,96 | 4,00 | 3,80 | 3,81 | -5,22% | 1.490.303,00 |
| 18.11.2024 | 4,20 | 4,20 | 3,99 | 4,02 | -4,51% | 1.262.245,00 |
| 15.11.2024 | 4,14 | 4,26 | 3,96 | 4,21 | 2,43% | 1.542.548,00 |
| 14.11.2024 | 4,30 | 4,41 | 4,10 | 4,11 | -4,42% | 1.641.725,00 |
| 13.11.2024 | 4,35 | 4,48 | 4,27 | 4,30 | -2,16% | 1.155.105,00 |
| 12.11.2024 | 4,80 | 4,86 | 4,28 | 4,40 | -8,05% | 1.577.765,00 |
| 11.11.2024 | 5,06 | 5,07 | 4,78 | 4,78 | -3,63% | 1.282.641,00 |
| 08.11.2024 | 4,72 | 4,97 | 4,67 | 4,96 | 6,44% | 1.559.204,00 |
| 07.11.2024 | 4,28 | 4,86 | 4,26 | 4,66 | -7,72% | 2.035.415,00 |
| 06.11.2024 | 4,91 | 5,05 | 4,74 | 5,05 | 12,47% | 2.777.621,00 |
| 05.11.2024 | 4,12 | 4,51 | 4,06 | 4,49 | 7,16% | 1.477.107,00 |
| 04.11.2024 | 4,16 | 4,31 | 4,13 | 4,19 | 0,00% | 1.144.584,00 |
| 01.11.2024 | 4,04 | 4,20 | 3,99 | 4,19 | 6,08% | 1.066.350,00 |
| 31.10.2024 | 4,16 | 4,16 | 3,93 | 3,95 | -4,70% | 2.315.827,00 |
| 30.10.2024 | 4,21 | 4,35 | 4,14 | 4,15 | -2,47% | 713.115,00 |
| 29.10.2024 | 4,10 | 4,33 | 4,02 | 4,25 | 2,16% | 1.456.605,00 |
| 28.10.2024 | 4,08 | 4,36 | 4,07 | 4,16 | 5,05% | 864.452,00 |
| 25.10.2024 | 4,00 | 4,11 | 3,93 | 3,96 | -0,50% | 736.330,00 |
| 24.10.2024 | 3,96 | 4,06 | 3,90 | 3,98 | 0,00% | 923.059,00 |
| 23.10.2024 | 4,09 | 4,13 | 3,91 | 3,98 | -2,45% | 1.088.151,00 |
| 22.10.2024 | 4,12 | 4,21 | 4,06 | 4,08 | -2,63% | 821.177,00 |
| 21.10.2024 | 4,33 | 4,40 | 4,10 | 4,19 | -4,77% | 1.137.144,00 |
| 18.10.2024 | 4,45 | 4,53 | 4,39 | 4,40 | -0,90% | 905.309,00 |
| 17.10.2024 | 4,49 | 4,57 | 4,37 | 4,44 | -1,33% | 899.669,00 |
| 16.10.2024 | 4,43 | 4,54 | 4,32 | 4,50 | 2,51% | 849.951,00 |
| 15.10.2024 | 4,29 | 4,52 | 4,25 | 4,39 | 2,33% | 967.739,00 |
| 14.10.2024 | 4,24 | 4,40 | 4,21 | 4,29 | 0,70% | 588.453,00 |
| 11.10.2024 | 4,21 | 4,26 | 4,06 | 4,26 | 0,95% | 880.613,00 |
| 10.10.2024 | 4,14 | 4,24 | 4,07 | 4,22 | 0,24% | 729.736,00 |
| 09.10.2024 | 4,16 | 4,39 | 4,11 | 4,21 | 1,45% | 1.849.220,00 |
| 08.10.2024 | 3,98 | 4,20 | 3,91 | 4,15 | 3,49% | 1.245.235,00 |
| 07.10.2024 | 4,26 | 4,29 | 3,90 | 4,01 | -6,74% | 1.424.859,00 |
| 04.10.2024 | 4,31 | 4,37 | 4,24 | 4,30 | 1,65% | 855.334,00 |
| 03.10.2024 | 4,17 | 4,32 | 4,13 | 4,23 | -0,70% | 1.246.903,00 |
| 02.10.2024 | 3,97 | 4,32 | 3,95 | 4,26 | 5,97% | 1.434.569,00 |
| 01.10.2024 | 4,12 | 4,18 | 3,92 | 4,02 | -2,43% | 1.251.312,00 |
| 30.09.2024 | 4,02 | 4,14 | 3,88 | 4,12 | 2,49% | 2.757.272,00 |
| 27.09.2024 | 4,15 | 4,18 | 4,01 | 4,02 | -0,99% | 973.847,00 |
| 26.09.2024 | 3,95 | 4,08 | 3,88 | 4,06 | 3,31% | 842.869,00 |
| 25.09.2024 | 4,03 | 4,09 | 3,86 | 3,93 | -2,00% | 1.435.737,00 |
| 24.09.2024 | 4,09 | 4,12 | 3,99 | 4,01 | -1,72% | 891.090,00 |
| 23.09.2024 | 4,25 | 4,28 | 4,08 | 4,08 | -5,23% | 1.796.599,00 |
| 20.09.2024 | 4,49 | 4,58 | 4,29 | 4,31 | -4,55% | 2.414.053,00 |
| 19.09.2024 | 4,60 | 4,75 | 4,49 | 4,51 | -0,22% | 1.304.158,00 |
| 18.09.2024 | 4,48 | 4,77 | 4,48 | 4,52 | 0,89% | 1.214.261,00 |
| 17.09.2024 | 4,53 | 4,64 | 4,46 | 4,48 | 0,22% | 1.154.767,00 |
| 16.09.2024 | 4,57 | 4,64 | 4,35 | 4,47 | -2,19% | 1.283.068,00 |
| 13.09.2024 | 4,61 | 4,80 | 4,56 | 4,57 | 0,66% | 1.431.947,00 |
| 12.09.2024 | 4,36 | 4,55 | 4,32 | 4,54 | 3,89% | 1.437.858,00 |
| 11.09.2024 | 4,03 | 4,38 | 4,03 | 4,37 | 7,11% | 2.505.832,00 |
| 10.09.2024 | 4,02 | 4,09 | 3,95 | 4,08 | 2,77% | 1.633.918,00 |
| 09.09.2024 | 4,31 | 4,42 | 3,86 | 3,97 | -11,97% | 4.148.624,00 |
| 06.09.2024 | 4,61 | 4,76 | 4,49 | 4,51 | -3,22% | 1.638.801,00 |
| 05.09.2024 | 5,02 | 5,12 | 4,63 | 4,66 | -6,05% | 1.991.394,00 |
| 04.09.2024 | 5,00 | 5,05 | 4,88 | 4,96 | -0,20% | 3.043.685,00 |
| 03.09.2024 | 5,01 | 5,15 | 4,93 | 4,97 | -1,78% | 1.026.443,00 |
| 30.08.2024 | 5,13 | 5,19 | 4,97 | 5,06 | -0,98% | 1.325.731,00 |
| 29.08.2024 | 4,78 | 5,21 | 4,72 | 5,11 | 7,58% | 1.710.673,00 |
| 28.08.2024 | 4,87 | 4,94 | 4,70 | 4,75 | -3,06% | 1.680.225,00 |
| 27.08.2024 | 5,03 | 5,08 | 4,86 | 4,90 | -2,87% | 1.145.929,00 |
| 26.08.2024 | 5,01 | 5,09 | 4,90 | 5,05 | 1,31% | 1.114.094,00 |
| 23.08.2024 | 4,72 | 5,06 | 4,63 | 4,98 | 5,96% | 1.570.911,00 |
| 22.08.2024 | 4,99 | 5,06 | 4,66 | 4,70 | -6,00% | 1.730.496,00 |
| 21.08.2024 | 4,80 | 5,11 | 4,77 | 5,00 | 4,82% | 2.068.372,00 |
| 20.08.2024 | 4,72 | 4,86 | 4,50 | 4,77 | 0,21% | 1.974.574,00 |
| 19.08.2024 | 4,32 | 4,78 | 4,29 | 4,76 | 10,19% | 2.187.557,00 |
| 16.08.2024 | 4,43 | 4,52 | 4,30 | 4,32 | -2,92% | 1.239.653,00 |
| 15.08.2024 | 4,42 | 4,57 | 4,40 | 4,45 | 2,53% | 1.498.512,00 |
| 14.08.2024 | 4,49 | 4,56 | 4,17 | 4,34 | -3,34% | 2.201.976,00 |
| 13.08.2024 | 4,25 | 4,60 | 4,20 | 4,49 | 5,90% | 3.345.152,00 |
| 12.08.2024 | 4,24 | 4,46 | 4,17 | 4,24 | 0,00% | 3.056.724,00 |