64,820€
0,59%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 64,81 | 65,15 | 64,60 | 64,76 | 0,50% | - |
| 05.03.2026 | 64,44 | 64,44 | 64,44 | 64,44 | -4,67% | 15,00 |
| 04.03.2026 | 68,32 | 68,52 | 66,85 | 67,60 | -1,05% | - |
| 03.03.2026 | 68,94 | 69,50 | 68,32 | 68,32 | -1,78% | 976,00 |
| 02.03.2026 | 67,04 | 70,10 | 65,00 | 69,56 | 0,19% | 880,00 |
| 27.02.2026 | 67,90 | 69,54 | 67,54 | 69,43 | 3,81% | - |
| 26.02.2026 | 68,06 | 68,06 | 66,88 | 66,88 | -5,80% | 199,00 |
| 25.02.2026 | 73,68 | 73,68 | 68,00 | 71,00 | -0,67% | 391,00 |
| 24.02.2026 | 71,48 | 71,48 | 71,48 | 71,48 | -0,25% | 70,00 |
| 23.02.2026 | 71,98 | 71,98 | 71,66 | 71,66 | 2,28% | 91,00 |
| 20.02.2026 | 70,86 | 70,99 | 69,23 | 70,06 | 0,81% | - |
| 19.02.2026 | 69,18 | 69,50 | 69,18 | 69,50 | -1,08% | 104,00 |
| 18.02.2026 | 68,38 | 70,48 | 68,38 | 70,26 | 2,24% | 54,00 |
| 17.02.2026 | 68,46 | 69,76 | 68,46 | 68,72 | 0,23% | 29,00 |
| 16.02.2026 | 67,68 | 68,66 | 67,68 | 68,56 | -0,95% | 4,00 |
| 13.02.2026 | 68,85 | 69,50 | 67,89 | 69,22 | 0,87% | - |
| 12.02.2026 | 70,76 | 71,00 | 68,62 | 68,62 | -1,92% | 227,00 |
| 11.02.2026 | 69,96 | 69,96 | 69,96 | 69,96 | -1,21% | 50,00 |
| 10.02.2026 | 70,82 | 70,82 | 70,82 | 70,82 | -1,20% | 1,00 |
| 09.02.2026 | 72,54 | 72,60 | 71,68 | 71,68 | -0,33% | 14,00 |
| 06.02.2026 | 70,30 | 72,42 | 70,30 | 71,92 | -0,80% | 184,00 |
| 05.02.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 0,19% | 1,00 |
| 04.02.2026 | 71,16 | 72,56 | 70,88 | 72,36 | 1,97% | 206,00 |
| 03.02.2026 | 71,54 | 71,54 | 70,96 | 70,96 | 0,40% | 8,00 |
| 02.02.2026 | 68,62 | 70,74 | 68,62 | 70,68 | 1,09% | 224,00 |
| 30.01.2026 | 69,73 | 70,29 | 69,44 | 69,92 | 0,30% | - |
| 29.01.2026 | 68,49 | 69,74 | 68,38 | 69,71 | 1,53% | - |
| 28.01.2026 | 68,55 | 68,91 | 68,34 | 68,66 | 0,38% | - |
| 27.01.2026 | 68,38 | 69,04 | 67,42 | 68,40 | 1,56% | - |
| 26.01.2026 | 67,80 | 68,43 | 67,05 | 67,35 | -1,54% | - |
| 23.01.2026 | 68,08 | 68,40 | 68,08 | 68,40 | -1,55% | 52,00 |
| 22.01.2026 | 69,48 | 69,48 | 69,48 | 69,48 | 4,80% | 52,00 |
| 21.01.2026 | 65,78 | 67,02 | 65,78 | 66,30 | 2,06% | 287,00 |
| 20.01.2026 | 65,00 | 65,04 | 63,06 | 64,96 | -0,46% | 3.527,00 |
| 19.01.2026 | 65,58 | 65,58 | 64,62 | 65,26 | 0,00% | 35,00 |
| 16.01.2026 | 66,50 | 66,50 | 65,08 | 65,26 | -3,29% | 133,00 |
| 15.01.2026 | 68,26 | 68,26 | 67,34 | 67,48 | -0,15% | 39,00 |
| 14.01.2026 | 67,58 | 67,58 | 67,58 | 67,58 | -3,84% | 2,00 |
| 13.01.2026 | 69,46 | 70,28 | 69,46 | 70,28 | 3,26% | 80,00 |
| 12.01.2026 | 68,06 | 68,06 | 68,06 | 68,06 | -3,27% | 14,00 |
| 09.01.2026 | 70,03 | 71,46 | 69,78 | 70,36 | -0,90% | - |
| 08.01.2026 | 71,50 | 71,98 | 71,00 | 71,00 | -2,50% | 107,00 |
| 07.01.2026 | 69,98 | 73,86 | 69,92 | 72,82 | 7,44% | 134,00 |
| 06.01.2026 | 66,78 | 67,78 | 66,68 | 67,78 | 1,80% | 92,00 |
| 05.01.2026 | 68,78 | 68,78 | 66,14 | 66,58 | -2,00% | 55,00 |
| 02.01.2026 | 66,86 | 69,50 | 66,86 | 67,94 | 0,80% | 402,00 |
| 30.12.2025 | 68,44 | 68,44 | 67,40 | 67,40 | -0,12% | 73,00 |
| 29.12.2025 | 67,48 | 67,48 | 67,48 | 67,48 | -0,38% | 30,00 |
| 23.12.2025 | 69,03 | 69,28 | 67,64 | 67,74 | -2,11% | - |
| 22.12.2025 | 68,46 | 69,20 | 67,58 | 69,20 | 2,40% | 2.224,00 |
| 19.12.2025 | 67,58 | 67,58 | 67,58 | 67,58 | 1,72% | 30,00 |
| 18.12.2025 | 66,28 | 66,44 | 66,28 | 66,44 | -0,06% | 120,00 |
| 17.12.2025 | 66,32 | 67,40 | 66,32 | 66,48 | 0,54% | 34,00 |
| 16.12.2025 | 67,26 | 67,26 | 65,52 | 66,12 | -3,11% | 175,00 |
| 15.12.2025 | 69,56 | 69,60 | 68,24 | 68,24 | 0,32% | 2.826,00 |
| 12.12.2025 | 67,14 | 68,02 | 67,06 | 68,02 | -0,12% | 112,00 |
| 11.12.2025 | 66,82 | 68,10 | 66,80 | 68,10 | 1,19% | 106,00 |
| 10.12.2025 | 67,20 | 67,30 | 67,20 | 67,30 | -0,47% | 30,00 |
| 09.12.2025 | 67,62 | 67,62 | 67,62 | 67,62 | -4,09% | 354,00 |
| 08.12.2025 | 70,60 | 70,64 | 69,60 | 70,50 | 1,41% | 10,00 |
| 05.12.2025 | 70,01 | 70,77 | 69,23 | 69,52 | -1,31% | - |
| 04.12.2025 | 70,08 | 70,44 | 70,08 | 70,44 | -0,31% | 130,00 |
| 03.12.2025 | 69,30 | 71,38 | 69,30 | 70,66 | 0,83% | 127,00 |
| 02.12.2025 | 71,06 | 71,60 | 70,02 | 70,08 | 0,29% | 88,00 |
| 01.12.2025 | 71,26 | 72,82 | 69,66 | 69,88 | -1,72% | 160,00 |
| 28.11.2025 | 70,94 | 71,65 | 70,38 | 71,10 | -0,34% | - |
| 27.11.2025 | 70,30 | 71,46 | 70,30 | 71,34 | -0,08% | 598,00 |
| 26.11.2025 | 69,68 | 71,44 | 69,68 | 71,40 | 2,67% | 726,00 |
| 25.11.2025 | 68,48 | 69,82 | 68,48 | 69,54 | 3,79% | 304,00 |
| 24.11.2025 | 66,62 | 68,16 | 66,62 | 67,00 | 2,29% | 355,00 |
| 21.11.2025 | 65,40 | 66,04 | 65,40 | 65,50 | 1,69% | 131,00 |
| 20.11.2025 | 64,59 | 65,54 | 63,72 | 64,41 | 0,70% | - |
| 19.11.2025 | 63,80 | 64,56 | 63,80 | 63,96 | 0,50% | 149,00 |
| 18.11.2025 | 63,64 | 63,64 | 63,64 | 63,64 | 0,54% | 192,00 |
| 17.11.2025 | 62,12 | 63,30 | 61,74 | 63,30 | 2,16% | 451,00 |
| 14.11.2025 | 59,52 | 61,96 | 59,52 | 61,96 | 5,20% | 221,00 |
| 13.11.2025 | 62,04 | 62,04 | 58,90 | 58,90 | -5,15% | 225,00 |
| 12.11.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,22% | 2,00 |
| 11.11.2025 | 60,56 | 62,24 | 60,56 | 62,24 | 2,74% | 159,00 |
| 10.11.2025 | 66,68 | 66,68 | 54,00 | 60,58 | -4,02% | 1.043,00 |
| 07.11.2025 | 64,36 | 64,82 | 62,34 | 63,12 | -5,34% | 995,00 |
| 06.11.2025 | 65,34 | 66,68 | 65,34 | 66,68 | 3,16% | 55,00 |
| 05.11.2025 | 63,02 | 64,64 | 63,02 | 64,64 | 0,34% | 182,00 |
| 04.11.2025 | 63,04 | 64,42 | 62,50 | 64,42 | 1,07% | 600,00 |
| 03.11.2025 | 64,90 | 64,90 | 63,74 | 63,74 | -0,65% | 335,00 |
| 31.10.2025 | 64,00 | 64,90 | 64,00 | 64,16 | 0,47% | 203,00 |
| 30.10.2025 | 61,60 | 64,24 | 61,60 | 63,86 | 2,47% | 393,00 |
| 29.10.2025 | 63,00 | 64,12 | 62,32 | 62,32 | -1,02% | 839,00 |
| 28.10.2025 | 62,32 | 63,08 | 62,32 | 62,96 | 1,48% | 28,00 |
| 27.10.2025 | 63,98 | 64,00 | 61,82 | 62,04 | 2,51% | 211,00 |
| 24.10.2025 | 62,08 | 62,24 | 60,52 | 60,52 | -1,69% | 261,00 |
| 23.10.2025 | 62,08 | 62,08 | 61,34 | 61,56 | -0,36% | 499,00 |
| 22.10.2025 | 62,22 | 62,22 | 61,14 | 61,78 | -0,68% | 371,00 |
| 21.10.2025 | 62,98 | 63,00 | 60,98 | 62,20 | -1,24% | 813,00 |
| 20.10.2025 | 62,40 | 62,98 | 62,06 | 62,98 | 0,25% | 574,00 |
| 17.10.2025 | 61,28 | 63,00 | 61,28 | 62,82 | 0,19% | 375,00 |
| 16.10.2025 | 63,64 | 63,64 | 62,70 | 62,70 | 0,16% | 155,00 |
| 15.10.2025 | 61,98 | 62,60 | 61,98 | 62,60 | 3,57% | 286,00 |
| 14.10.2025 | 61,12 | 61,12 | 60,44 | 60,44 | -2,20% | 15,00 |
| 13.10.2025 | 61,16 | 61,80 | 60,90 | 61,80 | 1,98% | 308,00 |