28,675€
-1,73%
Echtzeit-Aktienkurs Ionis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,19 | 29,19 | 29,19 | 29,19 | 0,03% | 8,00 |
| 08.05.2025 | 29,45 | 29,55 | 27,97 | 29,18 | -0,07% | - |
| 07.05.2025 | 28,34 | 29,20 | 28,34 | 29,20 | -1,20% | 35,00 |
| 06.05.2025 | 29,68 | 29,68 | 28,69 | 29,56 | -1,42% | - |
| 05.05.2025 | 28,62 | 29,98 | 28,62 | 29,98 | 4,97% | 152,00 |
| 02.05.2025 | 28,17 | 28,56 | 28,04 | 28,56 | 6,73% | 187,00 |
| 30.04.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 0,94% | 1,00 |
| 29.04.2025 | 26,51 | 26,51 | 26,51 | 26,51 | 1,61% | 1,00 |
| 28.04.2025 | 26,16 | 26,47 | 25,91 | 26,09 | -0,65% | - |
| 25.04.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 4,08% | 13,00 |
| 24.04.2025 | 25,23 | 25,23 | 25,23 | 25,23 | -2,89% | 32,00 |
| 23.04.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 2,30% | 100,00 |
| 22.04.2025 | 24,94 | 25,67 | 24,64 | 25,40 | 2,23% | - |
| 17.04.2025 | 24,96 | 24,96 | 24,84 | 24,84 | -0,84% | 51,00 |
| 16.04.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -1,38% | 45,00 |
| 15.04.2025 | 25,54 | 25,54 | 25,15 | 25,40 | 3,42% | 43,00 |
| 14.04.2025 | 24,85 | 24,85 | 24,52 | 24,56 | 4,49% | 60,00 |
| 11.04.2025 | 23,84 | 24,15 | 23,15 | 23,51 | -4,06% | - |
| 10.04.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 10,61% | 395,00 |
| 09.04.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -3,65% | 75,00 |
| 08.04.2025 | 25,49 | 25,49 | 22,99 | 22,99 | -7,30% | 548,00 |
| 07.04.2025 | 24,45 | 24,80 | 24,29 | 24,80 | -2,09% | 1.330,00 |
| 04.04.2025 | 25,51 | 25,51 | 25,08 | 25,33 | -1,36% | 226,00 |
| 03.04.2025 | 25,36 | 25,68 | 25,35 | 25,68 | -1,23% | 269,00 |
| 02.04.2025 | 25,39 | 26,00 | 25,39 | 26,00 | 1,56% | 43,00 |
| 01.04.2025 | 28,08 | 28,08 | 25,60 | 25,60 | -8,57% | 531,00 |
| 31.03.2025 | 28,93 | 28,93 | 27,64 | 28,00 | -1,75% | 196,00 |
| 28.03.2025 | 28,88 | 28,88 | 28,50 | 28,50 | -2,16% | 109,00 |
| 27.03.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -2,48% | 7,00 |
| 26.03.2025 | 29,87 | 29,87 | 29,87 | 29,87 | -0,10% | 5,00 |
| 25.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -2,57% | 20,00 |
| 24.03.2025 | 30,43 | 30,69 | 30,43 | 30,69 | 1,59% | 19,00 |
| 21.03.2025 | 30,21 | 30,21 | 30,21 | 30,21 | -2,39% | 3,00 |
| 20.03.2025 | 30,86 | 30,95 | 30,86 | 30,95 | 2,45% | 42,00 |
| 19.03.2025 | 30,12 | 30,41 | 30,12 | 30,21 | -3,20% | 154,00 |
| 18.03.2025 | 31,21 | 31,21 | 31,21 | 31,21 | -0,92% | 25,00 |
| 17.03.2025 | 30,29 | 31,50 | 30,29 | 31,50 | 3,04% | 42,00 |
| 14.03.2025 | 30,57 | 30,57 | 30,57 | 30,57 | 0,10% | 100,00 |
| 13.03.2025 | 30,66 | 31,25 | 30,31 | 30,54 | -1,04% | - |
| 12.03.2025 | 30,86 | 30,86 | 30,86 | 30,86 | 2,87% | 15,00 |
| 11.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,92% | 3,00 |
| 10.03.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -5,08% | 10,00 |
| 07.03.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,82% | 79,00 |
| 06.03.2025 | 32,24 | 32,24 | 31,64 | 31,64 | 2,86% | 293,00 |
| 05.03.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -1,57% | 50,00 |
| 04.03.2025 | 30,82 | 31,25 | 30,82 | 31,25 | -2,74% | 31,00 |
| 03.03.2025 | 32,13 | 32,13 | 32,13 | 32,13 | 5,59% | 1,00 |
| 28.02.2025 | 29,97 | 30,43 | 29,97 | 30,43 | -1,62% | 73,00 |
| 27.02.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,32% | 32,00 |
| 26.02.2025 | 30,38 | 31,25 | 30,19 | 31,03 | 4,57% | - |
| 25.02.2025 | 30,40 | 30,49 | 29,63 | 29,68 | -2,80% | - |
| 24.02.2025 | 31,29 | 31,29 | 30,53 | 30,53 | -1,86% | 189,00 |
| 21.02.2025 | 31,16 | 31,60 | 30,64 | 31,11 | 2,17% | - |
| 20.02.2025 | 30,64 | 30,64 | 30,45 | 30,45 | -2,34% | 1.392,00 |
| 19.02.2025 | 30,38 | 33,20 | 30,38 | 31,18 | 2,46% | 192,00 |
| 18.02.2025 | 29,96 | 30,43 | 29,88 | 30,43 | 1,84% | 82,00 |
| 17.02.2025 | 29,85 | 29,88 | 29,85 | 29,88 | 1,84% | 101,00 |
| 14.02.2025 | 29,24 | 29,35 | 29,24 | 29,34 | 0,10% | 249,00 |
| 13.02.2025 | 29,37 | 29,37 | 29,19 | 29,31 | -0,54% | 350,00 |
| 12.02.2025 | 29,47 | 29,47 | 29,47 | 29,47 | -3,25% | 22,00 |
| 11.02.2025 | 30,48 | 30,51 | 29,94 | 30,46 | -0,88% | - |
| 10.02.2025 | 30,73 | 30,73 | 30,73 | 30,73 | -1,41% | 100,00 |
| 07.02.2025 | 31,17 | 31,17 | 31,17 | 31,17 | -1,72% | 50,00 |
| 06.02.2025 | 32,00 | 32,26 | 31,47 | 31,72 | 1,05% | - |
| 05.02.2025 | 30,34 | 31,39 | 30,29 | 31,39 | 0,63% | - |
| 04.02.2025 | 30,79 | 31,19 | 30,79 | 31,19 | 2,50% | 23,00 |
| 03.02.2025 | 31,00 | 31,00 | 30,43 | 30,43 | -2,00% | 316,00 |
| 31.01.2025 | 31,29 | 31,32 | 31,05 | 31,05 | -2,48% | 410,00 |
| 30.01.2025 | 31,50 | 31,84 | 30,74 | 31,84 | -3,46% | 250,00 |
| 29.01.2025 | 32,92 | 32,98 | 32,92 | 32,98 | 0,18% | 132,00 |
| 28.01.2025 | 32,91 | 32,92 | 32,91 | 32,92 | -0,72% | 56,00 |
| 27.01.2025 | 32,71 | 33,16 | 32,71 | 33,16 | 0,79% | 256,00 |
| 24.01.2025 | 33,01 | 33,01 | 32,90 | 32,90 | 4,18% | 349,00 |
| 23.01.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 2,04% | 50,00 |
| 22.01.2025 | 32,24 | 32,24 | 30,95 | 30,95 | 1,51% | 70,00 |
| 21.01.2025 | 30,49 | 30,49 | 30,49 | 30,49 | 0,63% | 120,00 |
| 20.01.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -2,23% | 20,00 |
| 17.01.2025 | 31,75 | 31,75 | 30,99 | 30,99 | -4,85% | 1.280,00 |
| 16.01.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 2,13% | 12,00 |
| 15.01.2025 | 32,00 | 32,01 | 31,89 | 31,89 | 0,00% | 71,00 |
| 14.01.2025 | 34,40 | 34,45 | 31,89 | 31,89 | -1,70% | 452,00 |
| 13.01.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -1,31% | 40,00 |
| 10.01.2025 | 32,87 | 32,87 | 32,87 | 32,87 | -0,33% | 85,00 |
| 09.01.2025 | 32,81 | 32,98 | 32,81 | 32,98 | -2,43% | 233,00 |
| 08.01.2025 | 34,05 | 34,15 | 33,80 | 33,80 | 2,11% | 356,00 |
| 07.01.2025 | 32,47 | 33,10 | 32,47 | 33,10 | -0,66% | 2.080,00 |
| 06.01.2025 | 33,92 | 33,92 | 33,32 | 33,32 | -2,37% | 329,00 |
| 03.01.2025 | 33,54 | 34,13 | 33,54 | 34,13 | 0,38% | 16,00 |
| 02.01.2025 | 34,00 | 34,30 | 34,00 | 34,00 | -1,51% | 308,00 |
| 30.12.2024 | 34,52 | 34,52 | 34,01 | 34,52 | -0,86% | 70,00 |
| 27.12.2024 | 34,62 | 34,82 | 34,62 | 34,82 | 0,58% | 65,00 |
| 23.12.2024 | 33,99 | 35,11 | 33,99 | 34,62 | 2,03% | 587,00 |
| 20.12.2024 | 36,47 | 36,47 | 33,93 | 33,93 | -3,50% | 313,00 |
| 19.12.2024 | 35,86 | 35,95 | 35,16 | 35,16 | -1,46% | 252,00 |
| 18.12.2024 | 35,64 | 36,21 | 35,64 | 35,68 | 0,17% | 80,00 |
| 17.12.2024 | 36,46 | 36,46 | 35,62 | 35,62 | 0,00% | 1.580,00 |
| 16.12.2024 | 35,11 | 35,62 | 34,59 | 35,62 | 2,09% | 111,00 |
| 13.12.2024 | 35,40 | 35,46 | 34,86 | 34,89 | -2,81% | - |
| 12.12.2024 | 35,88 | 35,90 | 35,88 | 35,90 | -0,25% | 334,00 |
| 11.12.2024 | 35,99 | 35,99 | 35,99 | 35,99 | -0,74% | 30,00 |