516,800$
-0,36%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 515,60 | 522,02 | 513,98 | 516,80 | -0,36% | 254.116,00 |
| 25.08.2026 | 516,17 | 520,66 | 515,54 | 518,68 | 1,05% | 874.171,00 |
| 24.08.2026 | 511,00 | 514,29 | 508,15 | 513,29 | 0,02% | 291.445,00 |
| 21.08.2026 | 523,23 | 528,02 | 512,29 | 513,17 | -1,52% | 414.569,00 |
| 20.08.2026 | 524,15 | 529,26 | 517,88 | 521,09 | -1,56% | 436.849,00 |
| 19.08.2026 | 528,47 | 535,77 | 522,04 | 529,34 | 2,17% | 430.099,00 |
| 18.08.2026 | 510,42 | 519,21 | 508,56 | 518,08 | 1,92% | 363.491,00 |
| 17.08.2026 | 502,29 | 509,54 | 499,96 | 508,33 | 1,73% | 455.860,00 |
| 14.08.2026 | 498,91 | 501,62 | 494,35 | 499,68 | -0,32% | 472.030,00 |
| 13.08.2026 | 515,62 | 515,62 | 499,19 | 501,27 | -2,05% | 406.647,00 |
| 12.08.2026 | 510,44 | 521,43 | 506,01 | 511,74 | -0,66% | 314.455,00 |
| 11.08.2026 | 528,06 | 534,41 | 512,47 | 515,15 | -2,78% | 343.385,00 |
| 10.08.2026 | 528,59 | 540,56 | 523,37 | 529,89 | -1,67% | 393.895,00 |
| 07.08.2026 | 534,84 | 541,03 | 524,58 | 538,91 | 1,16% | 973.796,00 |
| 06.08.2026 | 519,79 | 533,12 | 511,99 | 532,73 | 2,64% | 992.694,00 |
| 05.08.2026 | 505,00 | 525,78 | 490,80 | 519,01 | 0,06% | 742.634,00 |
| 04.08.2026 | 517,86 | 521,18 | 511,93 | 518,68 | 0,43% | 522.118,00 |
| 03.08.2026 | 516,29 | 519,74 | 514,01 | 516,48 | -0,23% | 427.625,00 |
| 31.07.2026 | 525,84 | 525,84 | 514,34 | 517,65 | -1,59% | 401.945,00 |
| 30.07.2026 | 522,30 | 528,96 | 521,80 | 526,02 | 0,25% | 319.211,00 |
| 29.07.2026 | 526,08 | 526,17 | 517,61 | 524,70 | 0,17% | 405.791,00 |
| 28.07.2026 | 530,84 | 532,45 | 522,10 | 523,79 | -0,70% | 407.767,00 |
| 27.07.2026 | 529,71 | 535,22 | 524,81 | 527,47 | -0,16% | 426.884,00 |
| 24.07.2026 | 533,94 | 537,76 | 527,75 | 528,31 | -0,26% | 307.225,00 |
| 23.07.2026 | 523,23 | 532,12 | 519,01 | 529,70 | 0,54% | 232.535,00 |
| 22.07.2026 | 535,83 | 541,25 | 521,73 | 526,88 | -1,59% | 461.413,00 |
| 21.07.2026 | 526,37 | 537,48 | 523,31 | 535,41 | 1,24% | 446.910,00 |
| 20.07.2026 | 535,55 | 536,41 | 528,56 | 528,83 | -1,28% | 313.064,00 |
| 17.07.2026 | 529,29 | 543,56 | 528,39 | 535,66 | 1,25% | 420.323,00 |
| 16.07.2026 | 533,61 | 537,47 | 527,59 | 529,05 | -0,52% | 350.858,00 |
| 15.07.2026 | 524,81 | 534,71 | 520,05 | 531,79 | 0,97% | 444.737,00 |
| 14.07.2026 | 535,57 | 535,57 | 523,46 | 526,66 | -1,61% | 350.916,00 |
| 13.07.2026 | 541,47 | 543,05 | 530,09 | 535,30 | -2,15% | 294.664,00 |
| 10.07.2026 | 550,59 | 553,47 | 539,33 | 547,06 | -0,98% | 301.297,00 |
| 09.07.2026 | 552,18 | 556,26 | 547,61 | 552,48 | -0,34% | 293.644,00 |
| 08.07.2026 | 561,49 | 563,25 | 548,00 | 554,37 | -1,66% | 286.998,00 |
| 07.07.2026 | 559,06 | 563,70 | 552,80 | 563,70 | 3,03% | 504.685,00 |
| 06.07.2026 | 556,31 | 556,45 | 543,82 | 547,13 | -1,58% | 314.721,00 |
| 02.07.2026 | 554,94 | 558,59 | 547,63 | 555,91 | 1,57% | 534.365,00 |
| 01.07.2026 | 542,65 | 549,66 | 536,93 | 547,30 | 1,01% | 412.984,00 |
| 30.06.2026 | 547,42 | 552,46 | 535,63 | 541,81 | -0,57% | 510.627,00 |
| 29.06.2026 | 545,58 | 549,38 | 539,14 | 544,92 | 0,49% | 412.279,00 |
| 26.06.2026 | 544,37 | 554,52 | 536,91 | 542,28 | -0,20% | 1.003.521,00 |
| 25.06.2026 | 547,26 | 555,32 | 540,90 | 543,39 | -1,18% | 272.742,00 |
| 24.06.2026 | 544,94 | 555,00 | 544,06 | 549,90 | 0,99% | 338.688,00 |
| 23.06.2026 | 542,08 | 546,58 | 539,70 | 544,52 | 1,20% | 792.821,00 |
| 22.06.2026 | 541,25 | 541,53 | 533,49 | 538,05 | 0,27% | 614.841,00 |
| 18.06.2026 | 553,18 | 555,23 | 532,59 | 536,59 | -2,70% | 2.001.977,00 |
| 17.06.2026 | 549,36 | 555,92 | 547,01 | 551,47 | 0,58% | 349.852,00 |
| 16.06.2026 | 553,43 | 555,23 | 544,56 | 548,27 | -0,24% | 557.863,00 |
| 15.06.2026 | 545,96 | 554,09 | 538,71 | 549,57 | 0,66% | 332.929,00 |
| 12.06.2026 | 547,22 | 547,22 | 536,39 | 545,95 | 0,13% | 430.484,00 |
| 11.06.2026 | 544,86 | 552,72 | 543,01 | 545,25 | 0,12% | 395.281,00 |
| 10.06.2026 | 553,39 | 557,97 | 538,27 | 544,58 | -1,55% | 576.311,00 |
| 09.06.2026 | 550,89 | 554,48 | 544,00 | 553,14 | 1,55% | 325.568,00 |
| 08.06.2026 | 545,50 | 553,09 | 544,02 | 544,69 | -0,94% | 431.176,00 |
| 05.06.2026 | 547,10 | 550,99 | 540,80 | 549,87 | 0,40% | 652.922,00 |
| 04.06.2026 | 549,47 | 551,90 | 537,34 | 547,69 | -0,34% | 387.595,00 |
| 03.06.2026 | 543,50 | 552,00 | 541,23 | 549,56 | 1,78% | 314.187,00 |
| 02.06.2026 | 537,56 | 544,91 | 534,97 | 539,97 | -0,92% | 423.802,00 |
| 01.06.2026 | 551,70 | 560,97 | 544,49 | 544,96 | -2,10% | 478.805,00 |
| 29.05.2026 | 563,04 | 563,04 | 548,03 | 556,64 | -0,97% | 643.904,00 |
| 28.05.2026 | 571,27 | 574,00 | 560,15 | 562,09 | -1,47% | 513.525,00 |
| 27.05.2026 | 578,74 | 580,39 | 569,85 | 570,50 | -1,43% | 314.810,00 |
| 26.05.2026 | 564,61 | 578,80 | 560,60 | 578,77 | 1,82% | 776.299,00 |
| 22.05.2026 | 567,30 | 570,64 | 563,04 | 568,43 | 0,40% | 281.044,00 |
| 21.05.2026 | 562,50 | 567,56 | 555,25 | 566,16 | 0,39% | 394.391,00 |
| 20.05.2026 | 565,66 | 578,60 | 560,89 | 563,93 | -0,51% | 458.230,00 |
| 19.05.2026 | 566,99 | 572,45 | 560,23 | 566,84 | -0,06% | 378.898,00 |
| 18.05.2026 | 570,00 | 571,22 | 561,01 | 567,18 | -0,25% | 285.475,00 |
| 15.05.2026 | 576,49 | 576,49 | 565,26 | 568,58 | -1,25% | 318.247,00 |
| 14.05.2026 | 579,35 | 579,55 | 568,72 | 575,79 | -0,66% | 346.233,00 |
| 13.05.2026 | 581,17 | 584,71 | 574,84 | 579,63 | -0,36% | 306.229,00 |
| 12.05.2026 | 569,85 | 583,83 | 568,61 | 581,74 | 2,10% | 386.387,00 |
| 11.05.2026 | 566,96 | 580,45 | 566,96 | 569,78 | 0,86% | 439.720,00 |
| 08.05.2026 | 569,17 | 573,52 | 561,20 | 564,94 | -0,83% | 389.036,00 |
| 07.05.2026 | 599,00 | 599,00 | 568,75 | 569,64 | -4,44% | 806.435,00 |
| 06.05.2026 | 589,40 | 609,35 | 575,00 | 596,13 | 4,18% | 643.585,00 |
| 05.05.2026 | 581,22 | 585,59 | 567,00 | 572,20 | -1,62% | 560.034,00 |
| 04.05.2026 | 568,35 | 582,77 | 565,02 | 581,61 | 1,97% | 354.519,00 |
| 01.05.2026 | 569,00 | 573,30 | 565,56 | 570,40 | -0,17% | 174.351,00 |
| 30.04.2026 | 574,45 | 579,58 | 568,41 | 571,35 | 0,08% | 361.284,00 |
| 29.04.2026 | 564,76 | 575,00 | 561,22 | 570,89 | 0,31% | 198.722,00 |
| 28.04.2026 | 571,64 | 572,94 | 564,64 | 569,11 | 0,37% | 341.741,00 |
| 27.04.2026 | 567,16 | 575,06 | 565,00 | 566,99 | -0,03% | 218.773,00 |
| 24.04.2026 | 572,70 | 572,70 | 560,16 | 567,16 | -0,99% | 250.492,00 |
| 23.04.2026 | 574,76 | 579,31 | 569,11 | 572,85 | -0,25% | 266.986,00 |
| 22.04.2026 | 573,68 | 580,66 | 570,36 | 574,29 | 0,11% | 484.559,00 |
| 21.04.2026 | 572,47 | 576,06 | 563,65 | 573,65 | 0,04% | 323.093,00 |
| 20.04.2026 | 593,65 | 593,65 | 571,65 | 573,44 | -2,51% | 347.628,00 |
| 17.04.2026 | 580,51 | 592,48 | 574,59 | 588,21 | 1,32% | 662.585,00 |
| 16.04.2026 | 575,00 | 581,92 | 573,34 | 580,52 | 0,52% | 446.666,00 |
| 15.04.2026 | 581,38 | 584,54 | 575,00 | 577,53 | -0,17% | 463.820,00 |
| 14.04.2026 | 575,00 | 582,39 | 572,73 | 578,54 | 0,16% | 408.341,00 |
| 13.04.2026 | 571,33 | 580,07 | 569,70 | 577,63 | 1,03% | 452.525,00 |
| 10.04.2026 | 576,06 | 576,74 | 566,12 | 571,73 | -0,51% | 417.925,00 |
| 09.04.2026 | 576,00 | 582,45 | 571,91 | 574,65 | -1,21% | 384.437,00 |
| 08.04.2026 | 571,77 | 586,01 | 560,59 | 581,69 | 2,81% | 541.668,00 |
| 07.04.2026 | 562,85 | 571,03 | 557,25 | 565,77 | 1,09% | 726.395,00 |
| 06.04.2026 | 566,14 | 567,39 | 552,54 | 559,65 | -0,91% | 479.690,00 |