39,000€
1,14%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 38,85 | 39,57 | 38,24 | 39,57 | 2,62% | 525,00 |
| 24.09.2026 | 38,21 | 38,78 | 38,21 | 38,56 | -2,16% | 789,00 |
| 23.09.2026 | 41,50 | 43,00 | 38,14 | 39,41 | -1,10% | 1.157,00 |
| 22.09.2026 | 39,43 | 39,99 | 39,01 | 39,85 | 1,68% | 1.712,00 |
| 21.09.2026 | 39,16 | 39,47 | 38,90 | 39,19 | -0,08% | 999,00 |
| 18.09.2026 | 39,22 | 39,22 | 39,22 | 39,22 | -2,61% | 20,00 |
| 17.09.2026 | 39,05 | 41,24 | 39,05 | 40,27 | 2,68% | 1.870,00 |
| 16.09.2026 | 41,41 | 41,41 | 39,22 | 39,22 | -5,17% | 536,00 |
| 15.09.2026 | 44,14 | 44,78 | 41,36 | 41,36 | -10,73% | 320,00 |
| 14.09.2026 | 46,50 | 47,20 | 46,33 | 46,33 | -1,93% | 605,00 |
| 11.09.2026 | 47,77 | 47,77 | 47,24 | 47,24 | -0,55% | 71,00 |
| 10.09.2026 | 48,00 | 48,66 | 47,50 | 47,50 | -1,47% | 256,00 |
| 09.09.2026 | 49,14 | 49,14 | 48,21 | 48,21 | -0,66% | 238,00 |
| 08.09.2026 | 45,00 | 49,52 | 43,14 | 48,53 | 11,56% | 7.548,00 |
| 07.09.2026 | 43,80 | 44,50 | 41,00 | 43,50 | -13,52% | 5.922,00 |
| 04.09.2026 | 50,42 | 50,42 | 50,30 | 50,30 | 0,60% | 126,00 |
| 03.09.2026 | 52,50 | 52,50 | 50,00 | 50,00 | -4,32% | 54,00 |
| 02.09.2026 | 51,78 | 53,25 | 51,43 | 52,26 | 0,77% | - |
| 01.09.2026 | 52,46 | 52,46 | 51,86 | 51,86 | -0,84% | 103,00 |
| 31.08.2026 | 52,92 | 52,92 | 51,96 | 52,30 | -0,38% | 344,00 |
| 28.08.2026 | 54,04 | 54,04 | 52,50 | 52,50 | -3,17% | 325,00 |
| 27.08.2026 | 54,34 | 54,34 | 54,22 | 54,22 | -0,59% | 105,00 |
| 26.08.2026 | 54,32 | 54,54 | 54,32 | 54,54 | -0,04% | 8,00 |
| 25.08.2026 | 54,20 | 54,78 | 52,86 | 54,56 | 2,79% | 865,00 |
| 24.08.2026 | 51,80 | 53,08 | 51,46 | 53,08 | 2,51% | 335,00 |
| 21.08.2026 | 51,78 | 51,78 | 51,78 | 51,78 | 1,41% | 39,00 |
| 20.08.2026 | 52,34 | 52,34 | 51,06 | 51,06 | -2,18% | 294,00 |
| 19.08.2026 | 50,52 | 52,40 | 50,52 | 52,20 | 2,51% | 10.679,00 |
| 18.08.2026 | 50,04 | 51,60 | 50,04 | 50,92 | 0,32% | 12.532,00 |
| 17.08.2026 | 49,63 | 50,76 | 48,90 | 50,76 | 3,78% | 33,00 |
| 14.08.2026 | 48,18 | 48,91 | 48,18 | 48,91 | 1,14% | 21,00 |
| 13.08.2026 | 48,36 | 48,36 | 48,36 | 48,36 | -0,92% | 22,00 |
| 12.08.2026 | 48,40 | 49,26 | 47,69 | 48,81 | -0,22% | 141,00 |
| 11.08.2026 | 48,95 | 49,54 | 48,61 | 48,92 | -0,14% | 121,00 |
| 10.08.2026 | 48,98 | 49,00 | 48,98 | 48,99 | 1,64% | 2.530,00 |
| 07.08.2026 | 47,61 | 48,20 | 46,95 | 48,20 | 1,69% | 1.036,00 |
| 06.08.2026 | 47,39 | 47,40 | 46,69 | 47,40 | -1,25% | 47,00 |
| 05.08.2026 | 48,27 | 48,27 | 47,51 | 48,00 | 0,73% | 89,00 |
| 04.08.2026 | 47,05 | 47,75 | 47,05 | 47,65 | 2,58% | 5.197,00 |
| 03.08.2026 | 46,12 | 46,55 | 45,45 | 46,45 | 2,63% | 75,00 |
| 31.07.2026 | 46,86 | 48,00 | 45,26 | 45,26 | -1,37% | 509,00 |
| 30.07.2026 | 46,30 | 46,94 | 45,89 | 45,89 | -4,83% | 46,00 |
| 29.07.2026 | 48,90 | 48,90 | 48,22 | 48,22 | 0,46% | 82,00 |
| 28.07.2026 | 48,88 | 48,88 | 48,00 | 48,00 | -2,04% | 71,00 |
| 27.07.2026 | 50,30 | 50,52 | 49,00 | 49,00 | -2,31% | 698,00 |
| 24.07.2026 | 49,55 | 50,16 | 49,45 | 50,16 | 1,21% | 166,00 |
| 23.07.2026 | 47,50 | 50,20 | 47,17 | 49,56 | 5,51% | 265,00 |
| 22.07.2026 | 44,93 | 47,05 | 42,80 | 46,97 | 0,64% | 6.273,00 |
| 21.07.2026 | 45,96 | 47,29 | 45,96 | 46,67 | -0,32% | 1.148,00 |
| 20.07.2026 | 48,13 | 48,16 | 46,82 | 46,82 | -1,41% | 229,00 |
| 17.07.2026 | 47,13 | 47,65 | 47,13 | 47,49 | 0,08% | 562,00 |
| 16.07.2026 | 47,79 | 48,63 | 47,15 | 47,45 | 0,53% | 955,00 |
| 15.07.2026 | 48,26 | 49,07 | 46,81 | 47,20 | -1,87% | 855,00 |
| 14.07.2026 | 50,14 | 50,24 | 47,94 | 48,10 | -4,03% | 596,00 |
| 13.07.2026 | 51,22 | 51,42 | 49,49 | 50,12 | -2,94% | 1.781,00 |
| 10.07.2026 | 55,82 | 56,82 | 51,34 | 51,64 | -9,15% | 464,00 |
| 09.07.2026 | 74,10 | 75,00 | 55,94 | 56,84 | -23,38% | 48.656,00 |
| 08.07.2026 | 76,00 | 76,00 | 74,14 | 74,18 | 1,09% | 1.253,00 |
| 07.07.2026 | 73,38 | 73,38 | 73,38 | 73,38 | -0,03% | 27,00 |
| 06.07.2026 | 72,14 | 73,78 | 71,16 | 73,40 | 3,44% | 553,00 |
| 03.07.2026 | 70,96 | 70,96 | 70,96 | 70,96 | 1,49% | 14,00 |
| 02.07.2026 | 68,96 | 69,92 | 68,96 | 69,92 | 1,86% | 60,00 |
| 01.07.2026 | 68,64 | 68,64 | 68,64 | 68,64 | -2,47% | 44,00 |
| 30.06.2026 | 70,82 | 71,24 | 69,44 | 70,38 | -1,43% | - |
| 29.06.2026 | 73,00 | 73,00 | 71,32 | 71,40 | 0,06% | 130,00 |
| 26.06.2026 | 71,56 | 71,56 | 71,36 | 71,36 | 4,94% | 40,00 |
| 25.06.2026 | 67,02 | 68,52 | 67,02 | 68,00 | 0,29% | 285,00 |
| 24.06.2026 | 67,80 | 67,80 | 67,80 | 67,80 | 0,86% | 24,00 |
| 23.06.2026 | 66,42 | 67,22 | 65,84 | 67,22 | 2,34% | 43,00 |
| 22.06.2026 | 64,24 | 65,78 | 64,24 | 65,68 | 0,77% | 75,00 |
| 19.06.2026 | 64,24 | 65,18 | 64,24 | 65,18 | 1,62% | 26,00 |
| 18.06.2026 | 64,98 | 65,94 | 64,14 | 64,14 | -0,59% | 61,00 |
| 17.06.2026 | 64,20 | 64,52 | 64,20 | 64,52 | 2,48% | 10,00 |
| 16.06.2026 | 64,36 | 64,36 | 62,96 | 62,96 | -0,57% | 24,00 |
| 15.06.2026 | 64,22 | 64,22 | 63,32 | 63,32 | -1,02% | 81,00 |
| 12.06.2026 | 63,81 | 64,37 | 63,67 | 63,97 | 1,19% | - |
| 11.06.2026 | 63,60 | 63,60 | 63,22 | 63,22 | -0,47% | 33,00 |
| 10.06.2026 | 63,52 | 63,52 | 63,52 | 63,52 | -0,53% | 8,00 |
| 09.06.2026 | 63,71 | 65,05 | 63,63 | 63,86 | -1,39% | - |
| 08.06.2026 | 64,76 | 64,76 | 64,76 | 64,76 | 1,03% | 2,00 |
| 05.06.2026 | 64,20 | 65,34 | 64,10 | 64,10 | -0,16% | 268,00 |
| 04.06.2026 | 64,24 | 64,24 | 64,20 | 64,20 | 1,58% | 31,00 |
| 03.06.2026 | 62,73 | 63,22 | 62,21 | 63,20 | 0,32% | - |
| 02.06.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -3,93% | 20,00 |
| 01.06.2026 | 66,24 | 66,24 | 65,58 | 65,58 | -1,97% | 167,00 |
| 29.05.2026 | 66,90 | 66,90 | 66,90 | 66,90 | 1,55% | 30,00 |
| 28.05.2026 | 66,28 | 66,52 | 65,16 | 65,88 | -0,03% | 274,00 |
| 27.05.2026 | 66,36 | 66,36 | 65,90 | 65,90 | 1,38% | 137,00 |
| 26.05.2026 | 65,44 | 65,44 | 65,00 | 65,00 | -1,40% | 203,00 |
| 25.05.2026 | 65,92 | 65,92 | 65,92 | 65,92 | 1,12% | 6,00 |
| 22.05.2026 | 65,42 | 66,11 | 64,92 | 65,19 | 0,57% | - |
| 21.05.2026 | 64,48 | 65,12 | 64,20 | 64,82 | 0,90% | - |
| 20.05.2026 | 63,69 | 64,97 | 63,42 | 64,24 | 2,36% | - |
| 19.05.2026 | 62,66 | 62,76 | 62,66 | 62,76 | -0,25% | 40,00 |
| 18.05.2026 | 62,92 | 62,92 | 62,92 | 62,92 | -1,69% | 14,00 |
| 15.05.2026 | 65,30 | 65,30 | 64,00 | 64,00 | -2,35% | 46,00 |
| 14.05.2026 | 65,96 | 69,08 | 65,54 | 65,54 | 0,77% | 199,00 |
| 13.05.2026 | 65,04 | 65,04 | 65,04 | 65,04 | 0,74% | 1,00 |
| 12.05.2026 | 64,54 | 64,56 | 64,54 | 64,56 | 1,16% | 55,00 |
| 11.05.2026 | 63,82 | 63,82 | 63,82 | 63,82 | -1,12% | 161,00 |