63,590€
-4,63%
Echtzeit-Aktienkurs Ionis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2025 | 36,20 | 36,20 | 35,92 | 35,92 | -1,59% | 705,00 |
| 22.08.2025 | 37,68 | 37,95 | 36,50 | 36,50 | -1,40% | 765,00 |
| 21.08.2025 | 37,49 | 37,74 | 36,96 | 37,02 | 1,23% | 246,00 |
| 20.08.2025 | 36,16 | 36,67 | 36,16 | 36,57 | -1,64% | 327,00 |
| 19.08.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -1,09% | 100,00 |
| 18.08.2025 | 37,59 | 37,59 | 37,59 | 37,59 | 0,35% | 171,00 |
| 15.08.2025 | 37,23 | 37,46 | 37,23 | 37,46 | 2,13% | 11,00 |
| 14.08.2025 | 37,12 | 37,12 | 36,68 | 36,68 | 0,08% | 73,00 |
| 13.08.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 3,18% | 15,00 |
| 12.08.2025 | 35,45 | 35,52 | 35,45 | 35,52 | 0,11% | 252,00 |
| 11.08.2025 | 35,88 | 36,07 | 35,48 | 35,48 | 0,67% | 809,00 |
| 08.08.2025 | 35,27 | 35,57 | 35,05 | 35,25 | 0,96% | - |
| 07.08.2025 | 34,87 | 35,15 | 34,41 | 34,91 | -1,94% | - |
| 06.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -4,30% | 300,00 |
| 05.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | 78,00 |
| 04.08.2025 | 37,39 | 37,40 | 37,04 | 37,40 | 0,05% | 271,00 |
| 01.08.2025 | 37,60 | 37,60 | 37,38 | 37,38 | -1,37% | 16,00 |
| 31.07.2025 | 38,38 | 39,10 | 37,90 | 37,90 | -0,55% | 472,00 |
| 30.07.2025 | 38,11 | 38,11 | 38,11 | 38,11 | 6,71% | 12,00 |
| 29.07.2025 | 35,70 | 36,14 | 35,51 | 35,72 | -0,49% | - |
| 28.07.2025 | 35,89 | 36,22 | 35,89 | 35,89 | -0,28% | 700,00 |
| 25.07.2025 | 35,67 | 35,99 | 35,67 | 35,99 | -0,17% | 770,00 |
| 24.07.2025 | 36,18 | 36,18 | 35,86 | 36,05 | 0,56% | 124,00 |
| 23.07.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 1,30% | 40,00 |
| 22.07.2025 | 35,39 | 35,39 | 35,39 | 35,39 | -0,84% | 200,00 |
| 21.07.2025 | 36,21 | 36,21 | 35,69 | 35,69 | -1,01% | 87,00 |
| 18.07.2025 | 36,40 | 36,51 | 35,80 | 36,06 | -1,54% | - |
| 17.07.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -0,11% | 50,00 |
| 16.07.2025 | 35,87 | 36,74 | 35,87 | 36,66 | 0,71% | 10,00 |
| 15.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,94% | 1,00 |
| 14.07.2025 | 35,41 | 37,12 | 35,41 | 37,12 | 3,75% | 195,00 |
| 11.07.2025 | 35,82 | 35,82 | 35,75 | 35,78 | -0,97% | 142,00 |
| 10.07.2025 | 36,19 | 36,19 | 36,13 | 36,13 | 0,14% | 34,00 |
| 09.07.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 2,04% | 35,00 |
| 08.07.2025 | 35,57 | 36,06 | 35,27 | 35,36 | -0,76% | - |
| 07.07.2025 | 36,78 | 36,78 | 35,63 | 35,63 | -2,41% | 159,00 |
| 04.07.2025 | 36,61 | 36,65 | 36,51 | 36,51 | -2,64% | 493,00 |
| 03.07.2025 | 36,71 | 37,53 | 36,70 | 37,50 | 7,14% | 316,00 |
| 02.07.2025 | 33,74 | 35,00 | 33,72 | 35,00 | 1,71% | 60,00 |
| 01.07.2025 | 35,00 | 35,00 | 32,50 | 34,41 | 1,44% | 1.260,00 |
| 30.06.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -0,13% | 80,00 |
| 27.06.2025 | 34,06 | 34,15 | 33,76 | 33,97 | -0,13% | - |
| 26.06.2025 | 34,01 | 34,01 | 34,01 | 34,01 | -0,38% | 179,00 |
| 25.06.2025 | 34,15 | 34,37 | 33,61 | 34,14 | 0,41% | - |
| 24.06.2025 | 33,14 | 34,00 | 33,14 | 34,00 | 3,50% | 272,00 |
| 23.06.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 2,95% | 15,00 |