480,960$
1,44%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 474,14 | 482,67 | 470,50 | 480,96 | 1,44% | 296.025,00 |
| 02.12.2025 | 480,14 | 484,24 | 473,51 | 474,14 | -1,27% | 306.722,00 |
| 01.12.2025 | 484,68 | 486,33 | 477,41 | 480,26 | -1,18% | 385.251,00 |
| 28.11.2025 | 490,25 | 490,30 | 484,35 | 486,00 | -0,50% | 168.092,00 |
| 26.11.2025 | 485,77 | 492,62 | 483,00 | 488,43 | 0,55% | 329.977,00 |
| 25.11.2025 | 480,86 | 486,20 | 471,05 | 485,77 | 1,87% | 294.627,00 |
| 24.11.2025 | 472,09 | 482,43 | 466,72 | 476,85 | 0,39% | 756.429,00 |
| 20.11.2025 | 477,77 | 482,31 | 473,21 | 475,02 | -0,32% | 393.564,00 |
| 19.11.2025 | 473,82 | 480,90 | 472,10 | 476,54 | -0,01% | 446.546,00 |
| 18.11.2025 | 469,96 | 485,32 | 469,96 | 476,59 | 0,96% | 579.746,00 |
| 17.11.2025 | 466,40 | 476,70 | 463,92 | 472,04 | 2,11% | 486.151,00 |
| 13.11.2025 | 457,21 | 469,58 | 456,00 | 462,30 | 0,16% | 384.745,00 |
| 12.11.2025 | 455,97 | 463,88 | 452,44 | 461,54 | 0,56% | 422.933,00 |
| 11.11.2025 | 450,18 | 464,27 | 449,58 | 458,95 | 1,10% | 390.183,00 |
| 10.11.2025 | 449,22 | 456,61 | 445,81 | 453,94 | 1,12% | 498.414,00 |
| 07.11.2025 | 452,81 | 453,98 | 444,04 | 448,91 | -1,12% | 350.716,00 |
| 06.11.2025 | 448,00 | 456,41 | 445,25 | 454,00 | 1,53% | 356.477,00 |
| 05.11.2025 | 432,53 | 449,82 | 432,53 | 447,17 | 2,25% | 400.766,00 |
| 04.11.2025 | 432,75 | 440,00 | 430,02 | 437,35 | -0,30% | 601.802,00 |
| 03.11.2025 | 441,39 | 446,00 | 432,00 | 438,66 | -1,52% | 563.064,00 |
| 31.10.2025 | 451,60 | 452,52 | 440,51 | 445,43 | -1,79% | 601.090,00 |
| 30.10.2025 | 451,29 | 456,75 | 445,87 | 453,54 | -0,39% | 539.665,00 |
| 29.10.2025 | 415,37 | 479,50 | 415,26 | 455,31 | 9,62% | 1.851.932,00 |
| 28.10.2025 | 418,17 | 419,46 | 409,07 | 415,34 | -1,35% | 784.042,00 |
| 27.10.2025 | 420,63 | 422,39 | 411,92 | 421,04 | 0,59% | 414.530,00 |
| 24.10.2025 | 426,40 | 430,16 | 418,22 | 418,58 | -1,79% | 378.723,00 |
| 23.10.2025 | 424,16 | 426,61 | 420,69 | 426,21 | 1,08% | 434.554,00 |
| 22.10.2025 | 422,54 | 424,11 | 419,47 | 421,64 | -0,21% | 396.080,00 |
| 21.10.2025 | 432,20 | 432,20 | 422,51 | 422,53 | -2,35% | 428.605,00 |
| 20.10.2025 | 434,22 | 436,00 | 419,54 | 432,69 | -0,15% | 625.397,00 |
| 17.10.2025 | 432,23 | 435,38 | 428,04 | 433,34 | 0,15% | 506.676,00 |
| 16.10.2025 | 430,13 | 435,36 | 427,86 | 432,69 | 0,12% | 478.459,00 |
| 15.10.2025 | 433,42 | 441,78 | 429,84 | 432,19 | -0,33% | 642.592,00 |
| 14.10.2025 | 437,53 | 441,85 | 430,80 | 433,61 | -1,47% | 647.745,00 |
| 13.10.2025 | 437,53 | 443,11 | 430,89 | 440,06 | 0,01% | 380.125,00 |
| 10.10.2025 | 445,66 | 446,16 | 439,18 | 440,00 | -1,21% | 671.492,00 |
| 09.10.2025 | 449,83 | 452,70 | 444,05 | 445,38 | -0,79% | 556.166,00 |
| 08.10.2025 | 456,52 | 456,52 | 444,00 | 448,93 | -1,73% | 483.093,00 |
| 07.10.2025 | 450,31 | 459,48 | 449,51 | 456,84 | 0,79% | 591.571,00 |
| 06.10.2025 | 445,24 | 455,26 | 445,24 | 453,28 | 2,22% | 614.469,00 |
| 02.10.2025 | 433,24 | 444,57 | 432,56 | 443,44 | 1,20% | 948.287,00 |
| 01.10.2025 | 421,26 | 439,57 | 419,21 | 438,18 | 4,51% | 785.266,00 |
| 30.09.2025 | 422,99 | 428,42 | 417,08 | 419,26 | -1,19% | 1.106.577,00 |
| 29.09.2025 | 429,18 | 431,75 | 415,00 | 424,31 | -1,93% | 1.047.899,00 |
| 26.09.2025 | 426,86 | 433,57 | 422,99 | 432,66 | 1,70% | 705.429,00 |
| 25.09.2025 | 434,72 | 437,68 | 421,50 | 425,42 | -3,04% | 942.215,00 |
| 24.09.2025 | 428,71 | 442,01 | 425,66 | 438,75 | 1,08% | 857.036,00 |
| 23.09.2025 | 413,34 | 438,26 | 413,02 | 434,06 | 4,66% | 1.115.997,00 |
| 22.09.2025 | 419,47 | 420,58 | 412,96 | 414,73 | -0,68% | 670.857,00 |
| 19.09.2025 | 408,75 | 419,26 | 408,75 | 417,57 | 1,85% | 1.933.110,00 |
| 18.09.2025 | 403,60 | 410,53 | 402,50 | 410,00 | 1,57% | 747.336,00 |
| 17.09.2025 | 398,41 | 405,41 | 397,97 | 403,68 | 1,43% | 551.314,00 |
| 16.09.2025 | 403,09 | 404,42 | 397,00 | 397,97 | -1,28% | 485.489,00 |
| 15.09.2025 | 400,08 | 403,80 | 396,12 | 403,11 | -0,47% | 694.506,00 |
| 12.09.2025 | 401,44 | 407,05 | 399,80 | 405,02 | 0,04% | 626.334,00 |
| 11.09.2025 | 396,50 | 405,46 | 395,00 | 404,84 | 2,10% | 484.111,00 |
| 10.09.2025 | 404,98 | 405,34 | 396,24 | 396,50 | -1,81% | 649.248,00 |
| 09.09.2025 | 394,59 | 404,00 | 392,17 | 403,80 | 2,32% | 641.972,00 |
| 08.09.2025 | 398,93 | 398,93 | 388,73 | 394,63 | -1,47% | 593.160,00 |
| 05.09.2025 | 375,61 | 401,62 | 375,61 | 400,52 | 5,27% | 924.159,00 |
| 04.09.2025 | 395,60 | 396,54 | 375,89 | 380,47 | -2,69% | 1.401.467,00 |
| 03.09.2025 | 402,61 | 410,00 | 385,01 | 390,99 | -3,41% | 1.681.543,00 |
| 02.09.2025 | 419,63 | 436,95 | 402,28 | 404,81 | 32,83% | 3.135.776,00 |
| 29.08.2025 | 307,16 | 307,98 | 303,08 | 304,76 | -0,81% | 418.774,00 |
| 28.08.2025 | 305,57 | 309,00 | 302,19 | 307,24 | 0,62% | 749.877,00 |
| 27.08.2025 | 308,02 | 312,44 | 305,03 | 305,35 | -1,25% | 581.157,00 |
| 26.08.2025 | 306,76 | 309,34 | 304,48 | 309,22 | 1,26% | 1.207.000,00 |
| 25.08.2025 | 310,72 | 312,64 | 304,84 | 305,38 | -2,19% | 659.903,00 |
| 22.08.2025 | 310,00 | 315,73 | 308,26 | 312,23 | 0,51% | 527.365,00 |
| 21.08.2025 | 303,59 | 311,37 | 303,59 | 310,66 | 1,36% | 491.633,00 |
| 20.08.2025 | 313,22 | 314,98 | 306,01 | 306,48 | -2,15% | 633.188,00 |
| 19.08.2025 | 314,10 | 317,31 | 311,36 | 313,22 | -0,28% | 543.248,00 |
| 18.08.2025 | 314,03 | 316,21 | 311,55 | 314,10 | 0,31% | 605.108,00 |
| 15.08.2025 | 312,13 | 314,24 | 310,61 | 313,13 | 0,34% | 498.217,00 |
| 14.08.2025 | 308,83 | 312,48 | 305,00 | 312,06 | 0,76% | 568.829,00 |
| 13.08.2025 | 302,96 | 310,07 | 301,30 | 309,72 | 2,76% | 533.771,00 |
| 12.08.2025 | 298,76 | 302,68 | 292,34 | 301,39 | 0,31% | 828.789,00 |
| 11.08.2025 | 301,97 | 306,00 | 300,24 | 300,45 | -0,35% | 571.556,00 |
| 08.08.2025 | 297,38 | 305,36 | 297,38 | 301,50 | 0,69% | 484.899,00 |
| 07.08.2025 | 302,22 | 304,77 | 296,57 | 299,42 | -0,99% | 513.873,00 |
| 06.08.2025 | 301,85 | 307,07 | 299,45 | 302,41 | -0,79% | 484.607,00 |
| 05.08.2025 | 292,02 | 307,49 | 291,22 | 304,81 | 4,16% | 780.918,00 |
| 04.08.2025 | 291,85 | 294,34 | 287,64 | 292,65 | -0,58% | 703.180,00 |
| 01.08.2025 | 284,65 | 296,60 | 283,01 | 294,36 | 7,16% | 1.224.035,00 |
| 31.07.2025 | 283,25 | 284,00 | 272,12 | 274,70 | -2,57% | 640.349,00 |
| 30.07.2025 | 285,59 | 300,49 | 280,35 | 281,95 | -5,25% | 1.020.189,00 |
| 29.07.2025 | 299,19 | 302,14 | 296,85 | 297,56 | -0,19% | 526.999,00 |
| 28.07.2025 | 304,75 | 304,75 | 297,30 | 298,14 | -2,09% | 494.758,00 |
| 25.07.2025 | 306,80 | 307,27 | 302,11 | 304,50 | -0,62% | 310.874,00 |
| 24.07.2025 | 305,87 | 307,70 | 302,65 | 306,41 | 0,26% | 403.400,00 |
| 23.07.2025 | 300,69 | 306,92 | 299,02 | 305,61 | 2,59% | 431.074,00 |
| 22.07.2025 | 293,99 | 298,91 | 293,99 | 297,89 | 1,63% | 372.379,00 |
| 21.07.2025 | 292,01 | 296,56 | 291,47 | 293,12 | 0,38% | 279.827,00 |
| 18.07.2025 | 298,30 | 299,16 | 290,80 | 292,01 | -1,79% | 322.506,00 |
| 17.07.2025 | 296,80 | 302,52 | 293,66 | 297,33 | -0,28% | 459.517,00 |
| 16.07.2025 | 295,25 | 299,83 | 295,01 | 298,16 | 1,68% | 324.156,00 |
| 15.07.2025 | 297,70 | 300,37 | 291,72 | 293,24 | -1,49% | 299.260,00 |
| 14.07.2025 | 294,21 | 298,47 | 294,21 | 297,68 | 0,73% | 311.270,00 |
| 11.07.2025 | 298,19 | 298,96 | 295,33 | 295,52 | -1,55% | 296.534,00 |
| 10.07.2025 | 300,00 | 301,75 | 295,53 | 300,16 | -0,13% | 494.259,00 |