41,905€
-2,33%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2024 | 42,00 | 42,04 | 40,87 | 41,33 | -3,67% | - |
| 02.07.2024 | 43,85 | 44,21 | 42,40 | 42,91 | -2,00% | - |
| 01.07.2024 | 44,56 | 44,56 | 43,78 | 43,78 | -0,36% | 301,00 |
| 28.06.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -1,01% | 11,00 |
| 27.06.2024 | 44,39 | 44,39 | 44,39 | 44,39 | -0,27% | 25,00 |
| 26.06.2024 | 45,00 | 45,00 | 44,51 | 44,51 | 0,82% | 144,00 |
| 25.06.2024 | 42,31 | 44,15 | 42,05 | 44,15 | 8,58% | 653,00 |
| 24.06.2024 | 41,93 | 41,93 | 39,00 | 40,66 | 5,23% | 79,00 |
| 21.06.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 1,90% | 3,00 |
| 20.06.2024 | 37,76 | 37,92 | 37,69 | 37,92 | 0,45% | 285,00 |
| 19.06.2024 | 37,85 | 37,85 | 37,75 | 37,75 | -0,37% | - |
| 18.06.2024 | 37,89 | 37,89 | 37,89 | 37,89 | 0,38% | 3,00 |
| 17.06.2024 | 37,98 | 38,40 | 37,35 | 37,75 | -1,27% | - |
| 14.06.2024 | 38,36 | 38,36 | 38,08 | 38,23 | 0,26% | 121,00 |
| 13.06.2024 | 38,13 | 38,13 | 38,13 | 38,13 | -0,78% | 180,00 |
| 12.06.2024 | 38,00 | 38,43 | 38,00 | 38,43 | 3,36% | 244,00 |
| 11.06.2024 | 36,74 | 37,18 | 36,74 | 37,18 | 3,42% | 46,00 |
| 10.06.2024 | 36,01 | 36,01 | 35,95 | 35,95 | -2,20% | 66,00 |
| 07.06.2024 | 36,76 | 36,76 | 36,76 | 36,76 | 0,70% | 2,00 |
| 06.06.2024 | 36,61 | 36,79 | 36,08 | 36,51 | -1,74% | - |
| 05.06.2024 | 36,89 | 37,37 | 36,30 | 37,15 | 1,59% | - |
| 04.06.2024 | 35,82 | 36,57 | 35,82 | 36,57 | 5,15% | 50,00 |
| 03.06.2024 | 34,89 | 34,89 | 34,78 | 34,78 | 0,17% | 23,00 |
| 31.05.2024 | 33,86 | 34,72 | 33,85 | 34,72 | 2,48% | 254,00 |
| 30.05.2024 | 33,54 | 33,88 | 33,54 | 33,88 | 0,47% | 58,00 |
| 29.05.2024 | 34,64 | 34,64 | 33,72 | 33,72 | -2,35% | 292,00 |
| 28.05.2024 | 34,11 | 34,53 | 34,11 | 34,53 | 0,58% | 201,00 |
| 27.05.2024 | 34,35 | 34,37 | 34,28 | 34,33 | -1,04% | - |
| 24.05.2024 | 35,00 | 35,20 | 34,69 | 34,69 | -0,80% | 467,00 |
| 23.05.2024 | 35,23 | 35,23 | 34,97 | 34,97 | 1,95% | 135,00 |
| 22.05.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -1,41% | 5,00 |
| 21.05.2024 | 34,79 | 34,79 | 34,79 | 34,79 | 0,39% | 28,00 |
| 20.05.2024 | 34,31 | 34,85 | 34,02 | 34,66 | 2,08% | - |
| 17.05.2024 | 33,88 | 33,95 | 33,67 | 33,95 | -0,90% | 661,00 |
| 16.05.2024 | 35,00 | 35,01 | 33,89 | 34,26 | -3,38% | 263,00 |
| 15.05.2024 | 35,21 | 35,47 | 35,21 | 35,46 | 0,00% | 26,00 |
| 14.05.2024 | 35,46 | 35,46 | 35,46 | 35,46 | -1,25% | 50,00 |
| 13.05.2024 | 36,00 | 36,00 | 35,79 | 35,91 | -0,47% | 434,00 |
| 10.05.2024 | 36,94 | 36,94 | 36,08 | 36,08 | -1,74% | 170,00 |
| 09.05.2024 | 37,21 | 37,21 | 36,70 | 36,72 | -1,87% | 124,00 |
| 08.05.2024 | 37,93 | 37,93 | 37,42 | 37,42 | -2,14% | 112,00 |
| 07.05.2024 | 39,50 | 39,50 | 38,24 | 38,24 | -2,50% | 162,00 |
| 06.05.2024 | 39,23 | 39,23 | 39,10 | 39,22 | -1,38% | 39,00 |
| 03.05.2024 | 40,57 | 40,57 | 39,77 | 39,77 | -1,17% | 200,00 |
| 02.05.2024 | 40,24 | 40,24 | 40,24 | 40,24 | 3,07% | 1,00 |
| 30.04.2024 | 39,08 | 39,08 | 39,04 | 39,04 | 0,72% | 218,00 |
| 29.04.2024 | 38,76 | 38,76 | 38,76 | 38,76 | -1,87% | 52,00 |
| 26.04.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,61% | 50,00 |
| 25.04.2024 | 39,60 | 39,60 | 39,26 | 39,26 | 0,41% | 80,00 |
| 24.04.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 1,16% | 15,00 |
| 23.04.2024 | 38,65 | 38,65 | 38,65 | 38,65 | 1,07% | 40,00 |
| 22.04.2024 | 38,40 | 38,40 | 38,14 | 38,24 | 0,29% | 112,00 |
| 19.04.2024 | 38,28 | 38,28 | 38,13 | 38,13 | -0,78% | 554,00 |
| 18.04.2024 | 38,25 | 38,88 | 38,25 | 38,43 | -0,85% | 629,00 |
| 17.04.2024 | 38,91 | 38,91 | 38,76 | 38,76 | -1,50% | 100,00 |
| 16.04.2024 | 39,05 | 40,02 | 38,93 | 39,35 | -0,08% | - |
| 15.04.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -1,19% | 3,00 |
| 12.04.2024 | 39,83 | 40,23 | 39,41 | 39,86 | 1,54% | - |
| 11.04.2024 | 40,47 | 40,47 | 39,25 | 39,25 | -2,36% | 180,00 |
| 10.04.2024 | 39,68 | 40,20 | 39,68 | 40,20 | 2,45% | 215,00 |
| 09.04.2024 | 38,90 | 39,77 | 38,81 | 39,24 | -0,61% | - |
| 08.04.2024 | 41,06 | 41,06 | 39,48 | 39,48 | -0,25% | 92,00 |
| 05.04.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -1,07% | 40,00 |
| 04.04.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -0,32% | 5,00 |
| 03.04.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 0,35% | 20,00 |
| 02.04.2024 | 41,08 | 41,09 | 40,00 | 40,00 | -2,51% | 35,00 |
| 28.03.2024 | 41,18 | 41,18 | 41,03 | 41,03 | -0,58% | 251,00 |
| 27.03.2024 | 41,27 | 41,27 | 41,27 | 41,27 | 0,05% | 30,00 |
| 26.03.2024 | 41,25 | 41,25 | 41,25 | 41,25 | 2,28% | 15,00 |
| 25.03.2024 | 39,63 | 40,33 | 39,63 | 40,33 | 1,92% | 39,00 |
| 22.03.2024 | 39,34 | 39,57 | 39,34 | 39,57 | -0,70% | 53,00 |
| 21.03.2024 | 39,29 | 40,50 | 39,23 | 39,85 | 2,44% | - |
| 20.03.2024 | 38,97 | 38,97 | 38,20 | 38,90 | -0,92% | 551,00 |
| 19.03.2024 | 38,73 | 39,26 | 38,73 | 39,26 | 0,82% | 233,00 |
| 18.03.2024 | 38,94 | 38,94 | 38,94 | 38,94 | 0,62% | 155,00 |
| 15.03.2024 | 38,60 | 38,75 | 38,48 | 38,70 | -1,30% | 171,00 |
| 14.03.2024 | 39,39 | 39,39 | 39,00 | 39,21 | -3,94% | 352,00 |
| 13.03.2024 | 39,36 | 40,82 | 39,36 | 40,82 | 2,92% | 80,00 |
| 12.03.2024 | 39,61 | 39,66 | 39,56 | 39,66 | 0,46% | 56,00 |
| 11.03.2024 | 40,45 | 40,45 | 39,48 | 39,48 | -2,97% | 120,00 |
| 08.03.2024 | 40,95 | 40,95 | 40,69 | 40,69 | 0,59% | 62,00 |
| 07.03.2024 | 40,72 | 40,72 | 40,08 | 40,45 | -1,05% | 100,00 |
| 06.03.2024 | 40,56 | 40,88 | 40,56 | 40,88 | 0,12% | 45,00 |
| 05.03.2024 | 41,32 | 41,84 | 40,40 | 40,83 | -1,92% | - |
| 04.03.2024 | 41,63 | 41,63 | 41,63 | 41,63 | -0,88% | 200,00 |
| 01.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,50% | 2,00 |
| 29.02.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -2,25% | 12,00 |
| 28.02.2024 | 43,77 | 44,07 | 43,33 | 43,62 | 0,09% | - |
| 27.02.2024 | 42,31 | 43,58 | 42,31 | 43,58 | 3,84% | 17,00 |
| 26.02.2024 | 41,85 | 42,88 | 41,64 | 41,97 | 2,87% | - |
| 23.02.2024 | 40,77 | 40,80 | 40,77 | 40,80 | -0,66% | 41,00 |
| 22.02.2024 | 40,10 | 41,07 | 40,10 | 41,07 | 2,14% | 557,00 |
| 21.02.2024 | 45,00 | 47,01 | 40,21 | 40,21 | -1,69% | 1.206,00 |
| 20.02.2024 | 41,60 | 41,60 | 40,90 | 40,90 | -0,49% | 70,00 |
| 19.02.2024 | 41,07 | 41,10 | 41,07 | 41,10 | -0,77% | 64,00 |
| 16.02.2024 | 42,21 | 42,59 | 41,42 | 41,42 | -2,54% | 446,00 |
| 15.02.2024 | 46,00 | 46,00 | 42,47 | 42,50 | -6,64% | 420,00 |
| 14.02.2024 | 45,42 | 46,04 | 45,04 | 45,53 | 0,05% | - |
| 13.02.2024 | 45,91 | 45,91 | 45,50 | 45,50 | -3,36% | 104,00 |
| 12.02.2024 | 47,88 | 47,88 | 47,08 | 47,08 | 0,90% | 200,00 |