65,310€
0,08%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 65,10 | 65,42 | 65,01 | 65,29 | 0,05% | - |
| 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 |
| 10.10.2025 | 61,18 | 61,38 | 60,58 | 60,60 | -0,53% | 214,00 |
| 09.10.2025 | 60,72 | 61,02 | 59,82 | 60,92 | 0,53% | 251,00 |
| 08.10.2025 | 59,82 | 64,50 | 59,76 | 60,60 | 1,75% | 694,00 |
| 07.10.2025 | 59,32 | 59,56 | 58,72 | 59,56 | 1,15% | 283,00 |
| 06.10.2025 | 59,46 | 60,16 | 58,72 | 58,88 | 1,31% | 1.021,00 |
| 03.10.2025 | 58,88 | 59,06 | 58,12 | 58,12 | 0,48% | 420,00 |
| 02.10.2025 | 56,40 | 57,90 | 55,58 | 57,84 | 3,14% | 960,00 |
| 01.10.2025 | 55,86 | 56,08 | 55,86 | 56,08 | 0,94% | 47,00 |
| 30.09.2025 | 54,98 | 55,56 | 54,98 | 55,56 | 0,69% | 309,00 |
| 29.09.2025 | 55,18 | 55,18 | 55,18 | 55,18 | 1,10% | 5,00 |
| 26.09.2025 | 54,40 | 54,58 | 54,08 | 54,58 | 1,56% | 123,00 |
| 25.09.2025 | 54,92 | 54,92 | 53,74 | 53,74 | -0,78% | 489,00 |
| 24.09.2025 | 54,16 | 54,16 | 54,16 | 54,16 | 2,23% | 200,00 |
| 23.09.2025 | 51,80 | 53,06 | 51,80 | 52,98 | 0,38% | 334,00 |
| 22.09.2025 | 51,56 | 52,78 | 51,32 | 52,78 | 2,01% | 615,00 |
| 19.09.2025 | 51,92 | 51,92 | 51,74 | 51,74 | -0,31% | 21,00 |
| 18.09.2025 | 51,78 | 51,90 | 51,78 | 51,90 | -0,84% | 370,00 |
| 17.09.2025 | 51,38 | 52,34 | 51,38 | 52,34 | 1,95% | 440,00 |
| 16.09.2025 | 51,54 | 51,70 | 51,34 | 51,34 | -0,50% | 299,00 |
| 15.09.2025 | 53,46 | 54,30 | 51,44 | 51,60 | -4,59% | 1.701,00 |
| 12.09.2025 | 54,22 | 55,02 | 54,08 | 54,08 | 1,05% | 93,00 |
| 11.09.2025 | 55,28 | 55,28 | 53,52 | 53,52 | -0,07% | 87,00 |
| 10.09.2025 | 54,56 | 55,48 | 53,56 | 53,56 | -2,69% | 274,00 |
| 09.09.2025 | 53,00 | 55,10 | 53,00 | 55,04 | 4,68% | 2.383,00 |
| 08.09.2025 | 52,68 | 52,68 | 51,78 | 52,58 | 0,54% | 350,00 |
| 05.09.2025 | 50,54 | 52,40 | 50,00 | 52,30 | 2,75% | 1.178,00 |
| 04.09.2025 | 51,50 | 52,30 | 50,52 | 50,90 | -1,20% | 946,00 |
| 03.09.2025 | 49,28 | 52,80 | 49,02 | 51,52 | 3,54% | 3.285,00 |
| 02.09.2025 | 43,62 | 49,88 | 42,20 | 49,76 | 35,81% | 8.555,00 |
| 01.09.2025 | 36,64 | 36,64 | 36,64 | 36,64 | 1,38% | 1,00 |
| 29.08.2025 | 36,22 | 36,22 | 36,14 | 36,14 | -1,89% | 896,00 |
| 28.08.2025 | 36,84 | 37,13 | 36,25 | 36,84 | 1,61% | - |
| 27.08.2025 | 36,68 | 36,68 | 36,25 | 36,25 | 0,19% | 58,00 |
| 26.08.2025 | 36,18 | 36,18 | 36,18 | 36,18 | 0,72% | 1,00 |