37,390€
1,94%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 31,91 | 31,91 | 31,91 | 31,91 | -0,31% | 7,00 |
| 19.06.2025 | 32,21 | 32,21 | 31,94 | 32,01 | -0,09% | - |
| 18.06.2025 | 32,04 | 32,04 | 32,04 | 32,04 | 2,73% | 16,00 |
| 17.06.2025 | 30,08 | 31,19 | 30,08 | 31,19 | 2,67% | 15,00 |
| 16.06.2025 | 31,07 | 31,10 | 30,38 | 30,38 | -0,98% | 849,00 |
| 13.06.2025 | 30,49 | 30,93 | 30,42 | 30,68 | -1,00% | - |
| 12.06.2025 | 31,13 | 31,13 | 30,99 | 30,99 | -2,70% | 33,00 |
| 11.06.2025 | 32,24 | 32,24 | 31,85 | 31,85 | -0,78% | 17,00 |
| 10.06.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,93% | 18,00 |
| 09.06.2025 | 30,90 | 31,82 | 30,87 | 31,81 | 1,94% | - |
| 06.06.2025 | 31,15 | 31,20 | 31,15 | 31,20 | 1,33% | 99,00 |
| 05.06.2025 | 30,60 | 30,79 | 30,49 | 30,79 | -1,12% | 201,00 |
| 04.06.2025 | 30,33 | 31,14 | 30,33 | 31,14 | 1,81% | 299,00 |
| 03.06.2025 | 29,74 | 30,77 | 29,67 | 30,59 | 4,60% | - |
| 02.06.2025 | 29,40 | 29,40 | 29,24 | 29,24 | -0,51% | 21,00 |
| 30.05.2025 | 29,39 | 29,39 | 29,39 | 29,39 | 1,55% | 145,00 |
| 29.05.2025 | 29,10 | 29,10 | 28,94 | 28,94 | -2,03% | 114,00 |
| 28.05.2025 | 29,43 | 29,70 | 29,29 | 29,54 | -0,07% | - |
| 27.05.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 0,72% | 9,00 |
| 26.05.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 2,34% | 1,00 |
| 23.05.2025 | 29,58 | 29,58 | 28,68 | 28,68 | -3,86% | 22,00 |
| 22.05.2025 | 29,83 | 29,83 | 29,83 | 29,83 | -1,13% | 1,00 |
| 21.05.2025 | 30,25 | 30,69 | 29,96 | 30,17 | -0,92% | - |
| 20.05.2025 | 30,18 | 30,54 | 29,93 | 30,45 | 2,63% | - |
| 19.05.2025 | 29,70 | 30,54 | 29,49 | 29,67 | -0,32% | - |
| 16.05.2025 | 29,41 | 29,82 | 29,31 | 29,77 | 2,18% | - |
| 15.05.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -0,21% | 1,00 |
| 14.05.2025 | 29,19 | 29,19 | 29,19 | 29,19 | 0,41% | 20,00 |
| 13.05.2025 | 30,10 | 30,20 | 29,04 | 29,07 | -1,72% | - |
| 12.05.2025 | 29,58 | 29,58 | 29,58 | 29,58 | 1,34% | 185,00 |
| 09.05.2025 | 29,19 | 29,19 | 29,19 | 29,19 | 0,03% | 8,00 |
| 08.05.2025 | 29,45 | 29,55 | 27,97 | 29,18 | -0,07% | - |
| 07.05.2025 | 28,34 | 29,20 | 28,34 | 29,20 | -1,20% | 35,00 |
| 06.05.2025 | 29,68 | 29,68 | 28,69 | 29,56 | -1,42% | - |
| 05.05.2025 | 28,62 | 29,98 | 28,62 | 29,98 | 4,97% | 152,00 |
| 02.05.2025 | 28,17 | 28,56 | 28,04 | 28,56 | 6,73% | 187,00 |
| 30.04.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 0,94% | 1,00 |
| 29.04.2025 | 26,51 | 26,51 | 26,51 | 26,51 | 1,61% | 1,00 |
| 28.04.2025 | 26,16 | 26,47 | 25,91 | 26,09 | -0,65% | - |
| 25.04.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 4,08% | 13,00 |
| 24.04.2025 | 25,23 | 25,23 | 25,23 | 25,23 | -2,89% | 32,00 |
| 23.04.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 2,30% | 100,00 |
| 22.04.2025 | 24,94 | 25,67 | 24,64 | 25,40 | 2,23% | - |
| 17.04.2025 | 24,96 | 24,96 | 24,84 | 24,84 | -0,84% | 51,00 |
| 16.04.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -1,38% | 45,00 |
| 15.04.2025 | 25,54 | 25,54 | 25,15 | 25,40 | 3,42% | 43,00 |
| 14.04.2025 | 24,85 | 24,85 | 24,52 | 24,56 | 4,49% | 60,00 |
| 11.04.2025 | 23,84 | 24,15 | 23,15 | 23,51 | -4,06% | - |
| 10.04.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 10,61% | 395,00 |
| 09.04.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -3,65% | 75,00 |
| 08.04.2025 | 25,49 | 25,49 | 22,99 | 22,99 | -7,30% | 548,00 |
| 07.04.2025 | 24,45 | 24,80 | 24,29 | 24,80 | -2,09% | 1.330,00 |
| 04.04.2025 | 25,51 | 25,51 | 25,08 | 25,33 | -1,36% | 226,00 |
| 03.04.2025 | 25,36 | 25,68 | 25,35 | 25,68 | -1,23% | 269,00 |
| 02.04.2025 | 25,39 | 26,00 | 25,39 | 26,00 | 1,56% | 43,00 |
| 01.04.2025 | 28,08 | 28,08 | 25,60 | 25,60 | -8,57% | 531,00 |
| 31.03.2025 | 28,93 | 28,93 | 27,64 | 28,00 | -1,75% | 196,00 |
| 28.03.2025 | 28,88 | 28,88 | 28,50 | 28,50 | -2,16% | 109,00 |
| 27.03.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -2,48% | 7,00 |
| 26.03.2025 | 29,87 | 29,87 | 29,87 | 29,87 | -0,10% | 5,00 |