34,170€
-2,82%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 36,26 | 36,26 | 36,26 | 36,26 | -2,40% | 30,00 |
| 09.12.2024 | 37,00 | 37,15 | 37,00 | 37,15 | 2,03% | 261,00 |
| 06.12.2024 | 36,41 | 36,41 | 36,41 | 36,41 | 3,14% | 30,00 |
| 05.12.2024 | 34,97 | 35,30 | 34,97 | 35,30 | 1,91% | 156,00 |
| 04.12.2024 | 34,04 | 34,64 | 34,04 | 34,64 | 0,29% | 263,00 |
| 03.12.2024 | 34,64 | 34,64 | 34,09 | 34,54 | -0,23% | 103,00 |
| 02.12.2024 | 34,15 | 34,62 | 34,15 | 34,62 | 0,76% | 97,00 |
| 29.11.2024 | 34,01 | 34,43 | 33,79 | 34,36 | 0,76% | - |
| 28.11.2024 | 34,07 | 34,12 | 34,04 | 34,10 | -0,38% | - |
| 27.11.2024 | 33,50 | 34,23 | 33,50 | 34,23 | 0,71% | 125,00 |
| 26.11.2024 | 33,99 | 33,99 | 33,99 | 33,99 | -0,09% | 305,00 |
| 25.11.2024 | 32,89 | 34,42 | 32,40 | 34,02 | 3,40% | 243,00 |
| 22.11.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -1,16% | 7,00 |
| 21.11.2024 | 33,60 | 33,91 | 33,06 | 33,29 | 0,71% | - |
| 20.11.2024 | 31,99 | 33,30 | 31,84 | 33,05 | 3,28% | - |
| 19.11.2024 | 32,12 | 32,12 | 32,00 | 32,00 | -0,96% | 1.520,00 |
| 18.11.2024 | 32,82 | 32,82 | 32,31 | 32,31 | -3,41% | 133,00 |
| 15.11.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -5,93% | 15,00 |
| 14.11.2024 | 36,04 | 36,04 | 35,56 | 35,56 | -0,53% | 100,00 |
| 13.11.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,03% | 100,00 |
| 12.11.2024 | 36,40 | 36,40 | 35,74 | 35,74 | -3,30% | 70,00 |
| 11.11.2024 | 36,88 | 36,96 | 36,74 | 36,96 | 1,44% | 225,00 |
| 08.11.2024 | 35,67 | 36,80 | 35,59 | 36,44 | 0,75% | - |
| 07.11.2024 | 36,36 | 36,82 | 36,17 | 36,17 | -0,21% | - |
| 06.11.2024 | 36,24 | 36,24 | 36,24 | 36,24 | 2,68% | 60,00 |
| 05.11.2024 | 35,35 | 35,35 | 34,50 | 35,30 | -0,68% | - |
| 04.11.2024 | 35,51 | 35,65 | 35,14 | 35,54 | -0,10% | - |
| 01.11.2024 | 35,57 | 35,57 | 35,57 | 35,57 | 0,14% | 2,00 |
| 31.10.2024 | 36,01 | 36,01 | 35,22 | 35,52 | -2,92% | - |
| 30.10.2024 | 36,68 | 36,91 | 36,14 | 36,59 | -0,81% | - |
| 29.10.2024 | 36,64 | 36,89 | 36,53 | 36,89 | 2,47% | 261,00 |
| 28.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,94% | 210,00 |
| 25.10.2024 | 35,82 | 36,45 | 35,80 | 36,34 | 1,48% | - |
| 24.10.2024 | 35,51 | 35,81 | 35,50 | 35,81 | 0,03% | 535,00 |
| 23.10.2024 | 35,49 | 35,81 | 35,49 | 35,80 | -0,08% | 112,00 |
| 22.10.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -0,75% | 13,00 |
| 21.10.2024 | 35,86 | 36,13 | 35,86 | 36,10 | 0,00% | 220,00 |
| 18.10.2024 | 35,76 | 36,10 | 35,76 | 36,10 | 0,75% | 196,00 |
| 17.10.2024 | 36,06 | 36,40 | 35,56 | 35,83 | 0,97% | - |
| 16.10.2024 | 34,75 | 35,62 | 34,65 | 35,49 | 1,47% | - |
| 15.10.2024 | 35,52 | 35,86 | 34,84 | 34,97 | -0,60% | - |
| 14.10.2024 | 35,73 | 35,73 | 35,18 | 35,18 | -0,82% | 150,00 |
| 11.10.2024 | 35,47 | 35,47 | 35,47 | 35,47 | 3,87% | 6,00 |
| 10.10.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -2,62% | 60,00 |
| 09.10.2024 | 34,42 | 35,15 | 34,10 | 35,07 | 2,39% | - |
| 08.10.2024 | 34,18 | 34,25 | 34,18 | 34,25 | -0,23% | 21,00 |
| 07.10.2024 | 34,72 | 34,72 | 34,33 | 34,33 | 1,03% | 82,00 |
| 04.10.2024 | 34,57 | 34,57 | 33,92 | 33,98 | -2,91% | 768,00 |
| 03.10.2024 | 35,29 | 35,82 | 35,00 | 35,00 | -2,02% | 74,00 |
| 02.10.2024 | 35,13 | 35,72 | 35,12 | 35,72 | 0,31% | 174,00 |
| 01.10.2024 | 36,22 | 36,22 | 35,61 | 35,61 | -0,39% | 36,00 |
| 30.09.2024 | 36,50 | 36,50 | 35,75 | 35,75 | -3,39% | 170,00 |
| 27.09.2024 | 36,84 | 37,25 | 36,58 | 37,01 | 1,16% | - |
| 26.09.2024 | 36,88 | 37,45 | 36,58 | 36,58 | -0,25% | - |
| 25.09.2024 | 36,53 | 37,19 | 36,36 | 36,67 | -2,71% | - |
| 24.09.2024 | 37,69 | 37,69 | 37,69 | 37,69 | -1,28% | 60,00 |
| 23.09.2024 | 38,71 | 38,71 | 38,17 | 38,18 | -0,74% | 401,00 |
| 20.09.2024 | 38,22 | 38,67 | 38,01 | 38,47 | -0,75% | - |
| 19.09.2024 | 38,27 | 38,85 | 38,19 | 38,76 | 3,18% | - |
| 18.09.2024 | 37,65 | 37,70 | 37,56 | 37,56 | 1,80% | 256,00 |
| 17.09.2024 | 36,61 | 37,05 | 36,44 | 36,90 | 0,81% | - |
| 16.09.2024 | 38,00 | 38,27 | 36,60 | 36,60 | -2,92% | 40,00 |
| 13.09.2024 | 37,00 | 37,70 | 37,00 | 37,70 | -1,54% | 62,00 |
| 12.09.2024 | 38,68 | 38,78 | 37,99 | 38,29 | 0,24% | - |
| 11.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,06% | 50,00 |
| 10.09.2024 | 40,20 | 40,20 | 38,61 | 38,61 | -11,55% | 33,00 |
| 09.09.2024 | 42,90 | 43,65 | 42,16 | 43,65 | 2,98% | 507,00 |
| 06.09.2024 | 43,27 | 43,80 | 42,29 | 42,39 | -2,51% | - |
| 05.09.2024 | 42,95 | 43,48 | 42,44 | 43,48 | 3,19% | - |
| 04.09.2024 | 42,13 | 42,13 | 42,13 | 42,13 | -2,21% | 10,00 |
| 03.09.2024 | 42,91 | 43,08 | 42,91 | 43,08 | 0,54% | 6,00 |
| 02.09.2024 | 43,33 | 43,33 | 42,85 | 42,85 | -1,97% | 81,00 |
| 30.08.2024 | 43,71 | 43,71 | 43,71 | 43,71 | -2,57% | 40,00 |
| 29.08.2024 | 44,42 | 45,48 | 44,41 | 44,87 | 3,41% | - |
| 28.08.2024 | 43,41 | 43,77 | 42,91 | 43,39 | 3,72% | - |
| 27.08.2024 | 41,91 | 42,43 | 41,53 | 41,83 | -0,10% | - |
| 26.08.2024 | 41,96 | 42,33 | 41,55 | 41,87 | -1,35% | - |
| 23.08.2024 | 42,82 | 43,30 | 42,32 | 42,45 | -1,88% | - |
| 22.08.2024 | 43,30 | 43,30 | 43,26 | 43,26 | 1,19% | 10,00 |
| 21.08.2024 | 42,75 | 42,75 | 42,75 | 42,75 | 0,35% | 3,00 |
| 20.08.2024 | 42,89 | 42,89 | 42,60 | 42,60 | 0,26% | 125,00 |
| 19.08.2024 | 42,49 | 42,49 | 42,49 | 42,49 | 0,95% | 140,00 |
| 16.08.2024 | 42,62 | 42,62 | 42,09 | 42,09 | -2,26% | 189,00 |
| 15.08.2024 | 42,68 | 43,56 | 42,62 | 43,07 | 1,28% | - |
| 14.08.2024 | 42,69 | 42,81 | 42,02 | 42,52 | -1,69% | - |
| 13.08.2024 | 42,92 | 44,00 | 42,92 | 43,25 | 1,74% | 475,00 |
| 12.08.2024 | 42,51 | 42,51 | 42,51 | 42,51 | -1,92% | 11,00 |
| 09.08.2024 | 43,34 | 43,34 | 43,34 | 43,34 | 1,17% | 15,00 |
| 08.08.2024 | 42,48 | 43,00 | 41,80 | 42,84 | -1,47% | 1.001,00 |
| 07.08.2024 | 43,48 | 43,48 | 43,48 | 43,48 | 1,06% | 2,00 |
| 06.08.2024 | 43,23 | 43,58 | 42,62 | 43,03 | 0,24% | - |
| 05.08.2024 | 43,83 | 43,83 | 42,92 | 42,92 | -5,34% | 399,00 |