1,365$
-5,21%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,35 | 1,44 | 1,35 | 1,37 | -5,21% | 1.473.563,00 |
| 02.04.2025 | 1,37 | 1,45 | 1,36 | 1,44 | 2,13% | 1.519.583,00 |
| 01.04.2025 | 1,47 | 1,48 | 1,40 | 1,41 | -4,73% | 1.379.991,00 |
| 31.03.2025 | 1,37 | 1,51 | 1,32 | 1,48 | 4,96% | 2.477.864,00 |
| 28.03.2025 | 1,44 | 1,44 | 1,38 | 1,41 | -3,42% | 944.250,00 |
| 27.03.2025 | 1,46 | 1,49 | 1,41 | 1,46 | 0,00% | 1.335.233,00 |
| 26.03.2025 | 1,52 | 1,52 | 1,41 | 1,46 | -2,67% | 1.653.655,00 |
| 25.03.2025 | 1,50 | 1,53 | 1,44 | 1,50 | 0,67% | 2.050.268,00 |
| 24.03.2025 | 1,46 | 1,50 | 1,37 | 1,49 | 6,05% | 3.391.537,00 |
| 21.03.2025 | 1,52 | 1,55 | 1,37 | 1,41 | -8,17% | 14.619.521,00 |
| 20.03.2025 | 1,49 | 1,54 | 1,44 | 1,53 | 2,68% | 2.271.792,00 |
| 19.03.2025 | 1,47 | 1,52 | 1,42 | 1,49 | 2,76% | 2.469.380,00 |
| 18.03.2025 | 1,52 | 1,53 | 1,42 | 1,45 | -5,84% | 1.775.397,00 |
| 17.03.2025 | 1,50 | 1,56 | 1,42 | 1,54 | 2,67% | 1.733.120,00 |
| 14.03.2025 | 1,49 | 1,55 | 1,47 | 1,50 | -0,66% | 2.491.456,00 |
| 13.03.2025 | 1,52 | 1,58 | 1,46 | 1,51 | -1,95% | 1.740.323,00 |
| 12.03.2025 | 1,50 | 1,54 | 1,38 | 1,54 | 4,05% | 2.709.827,00 |
| 11.03.2025 | 1,41 | 1,49 | 1,34 | 1,48 | 4,23% | 2.565.483,00 |
| 10.03.2025 | 1,48 | 1,49 | 1,41 | 1,42 | -4,70% | 2.297.120,00 |
| 07.03.2025 | 1,55 | 1,61 | 1,46 | 1,49 | -3,87% | 2.799.507,00 |
| 06.03.2025 | 1,54 | 1,57 | 1,46 | 1,55 | 0,98% | 1.782.756,00 |
| 05.03.2025 | 1,48 | 1,55 | 1,45 | 1,54 | 3,72% | 3.548.951,00 |
| 04.03.2025 | 1,53 | 1,57 | 1,43 | 1,48 | -2,95% | 3.161.519,00 |
| 03.03.2025 | 1,63 | 1,69 | 1,52 | 1,53 | -5,28% | 2.885.474,00 |
| 28.02.2025 | 1,63 | 1,69 | 1,55 | 1,61 | -0,62% | 2.812.933,00 |
| 27.02.2025 | 1,82 | 1,94 | 1,60 | 1,62 | -5,26% | 3.059.487,00 |
| 26.02.2025 | 1,75 | 1,80 | 1,69 | 1,71 | -1,16% | 2.196.542,00 |
| 25.02.2025 | 1,79 | 1,83 | 1,70 | 1,73 | -3,89% | 2.867.977,00 |
| 24.02.2025 | 1,85 | 1,85 | 1,74 | 1,80 | -0,55% | 2.022.558,00 |
| 21.02.2025 | 1,95 | 1,99 | 1,79 | 1,81 | -4,74% | 1.704.154,00 |
| 20.02.2025 | 1,92 | 2,01 | 1,90 | 1,90 | -2,06% | 1.433.479,00 |
| 19.02.2025 | 2,00 | 2,05 | 1,93 | 1,94 | -3,00% | 1.831.854,00 |
| 18.02.2025 | 1,93 | 2,08 | 1,91 | 2,00 | 4,17% | 3.581.096,00 |
| 14.02.2025 | 2,05 | 2,12 | 1,89 | 1,92 | -4,48% | 2.151.350,00 |
| 13.02.2025 | 1,94 | 2,04 | 1,90 | 2,01 | 3,61% | 2.952.775,00 |
| 12.02.2025 | 1,81 | 2,01 | 1,81 | 1,94 | 3,19% | 3.432.749,00 |
| 11.02.2025 | 1,72 | 1,90 | 1,68 | 1,88 | 6,21% | 5.057.567,00 |
| 10.02.2025 | 1,67 | 1,80 | 1,59 | 1,77 | 4,12% | 6.413.701,00 |
| 07.02.2025 | 1,94 | 1,95 | 1,68 | 1,70 | -12,37% | 30.092.984,00 |
| 06.02.2025 | 2,14 | 2,14 | 1,89 | 1,94 | -8,06% | 9.262.211,00 |
| 05.02.2025 | 2,18 | 2,22 | 2,05 | 2,11 | -3,21% | 2.678.928,00 |
| 04.02.2025 | 2,08 | 2,21 | 2,08 | 2,18 | 4,06% | 2.527.546,00 |
| 03.02.2025 | 2,24 | 2,25 | 2,05 | 2,10 | -10,47% | 3.457.302,00 |
| 31.01.2025 | 2,44 | 2,54 | 2,23 | 2,34 | 1,74% | 4.153.680,00 |
| 30.01.2025 | 3,30 | 3,40 | 2,25 | 2,30 | -38,17% | 10.450.818,00 |
| 29.01.2025 | 3,78 | 3,86 | 3,65 | 3,72 | -2,11% | 1.250.696,00 |
| 28.01.2025 | 3,92 | 4,03 | 3,66 | 3,80 | 0,00% | 1.281.748,00 |
| 27.01.2025 | 3,72 | 4,00 | 3,70 | 3,80 | 2,43% | 1.102.926,00 |
| 24.01.2025 | 3,80 | 3,80 | 3,63 | 3,71 | -1,59% | 1.010.590,00 |
| 23.01.2025 | 3,73 | 3,79 | 3,62 | 3,77 | 1,34% | 1.006.223,00 |
| 22.01.2025 | 3,75 | 3,83 | 3,60 | 3,72 | -1,85% | 1.722.440,00 |
| 21.01.2025 | 3,66 | 3,86 | 3,66 | 3,79 | 3,55% | 1.466.978,00 |
| 17.01.2025 | 3,81 | 3,81 | 3,58 | 3,66 | -3,17% | 1.858.036,00 |
| 16.01.2025 | 3,72 | 3,83 | 3,56 | 3,78 | 1,07% | 1.446.136,00 |
| 15.01.2025 | 3,74 | 3,88 | 3,65 | 3,74 | 2,47% | 1.423.488,00 |
| 14.01.2025 | 3,77 | 3,83 | 3,64 | 3,65 | -3,18% | 976.793,00 |
| 13.01.2025 | 3,87 | 3,90 | 3,53 | 3,77 | -4,80% | 2.088.280,00 |
| 10.01.2025 | 4,64 | 4,64 | 3,95 | 3,96 | -13,54% | 1.687.921,00 |
| 08.01.2025 | 4,53 | 4,77 | 4,33 | 4,58 | 1,10% | 2.775.763,00 |
| 07.01.2025 | 4,52 | 4,78 | 4,44 | 4,53 | 0,67% | 1.844.774,00 |
| 06.01.2025 | 4,56 | 4,62 | 4,43 | 4,50 | -0,22% | 2.270.351,00 |
| 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 |