65,830€
-0,08%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 66,45 | 66,98 | 65,91 | 66,30 | 0,64% | - |
| 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 |
| 08.05.2026 | 64,54 | 64,54 | 64,54 | 64,54 | 0,59% | 15,00 |
| 07.05.2026 | 64,04 | 64,16 | 64,04 | 64,16 | -1,23% | 50,00 |
| 06.05.2026 | 64,25 | 65,04 | 64,05 | 64,96 | 1,15% | - |
| 05.05.2026 | 64,14 | 64,22 | 64,14 | 64,22 | -0,62% | 4,00 |
| 04.05.2026 | 64,66 | 64,68 | 64,62 | 64,62 | 0,62% | 3,00 |
| 30.04.2026 | 64,22 | 64,22 | 64,22 | 64,22 | 2,26% | 30,00 |
| 29.04.2026 | 61,82 | 62,80 | 61,82 | 62,80 | 2,88% | 165,00 |
| 28.04.2026 | 61,04 | 61,04 | 61,04 | 61,04 | -2,49% | 10,00 |
| 27.04.2026 | 62,38 | 63,80 | 62,12 | 62,60 | 0,58% | - |
| 24.04.2026 | 62,24 | 62,24 | 62,24 | 62,24 | -1,46% | 15,00 |
| 23.04.2026 | 63,16 | 63,16 | 63,16 | 63,16 | -2,23% | 2,00 |
| 22.04.2026 | 64,58 | 64,60 | 64,58 | 64,60 | 1,83% | 600,00 |
| 21.04.2026 | 63,44 | 63,44 | 63,44 | 63,44 | -1,64% | 40,00 |
| 20.04.2026 | 64,46 | 64,52 | 64,46 | 64,50 | 0,06% | 287,00 |
| 17.04.2026 | 64,46 | 64,46 | 64,46 | 64,46 | 0,59% | 80,00 |
| 16.04.2026 | 65,18 | 65,46 | 63,85 | 64,08 | -2,26% | - |
| 15.04.2026 | 65,56 | 65,56 | 65,56 | 65,56 | 1,55% | 1,00 |
| 14.04.2026 | 63,65 | 64,76 | 63,26 | 64,56 | -0,46% | - |
| 13.04.2026 | 65,24 | 65,24 | 64,86 | 64,86 | 1,28% | 70,00 |
| 10.04.2026 | 65,76 | 66,02 | 64,04 | 64,04 | -0,87% | 202,00 |
| 09.04.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,19% | 21,00 |
| 08.04.2026 | 64,74 | 64,74 | 64,72 | 64,72 | 1,89% | 21,00 |
| 07.04.2026 | 63,52 | 63,52 | 63,52 | 63,52 | -1,09% | 1,00 |
| 02.04.2026 | 64,42 | 64,92 | 63,57 | 64,22 | -1,95% | - |
| 01.04.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 1,05% | 1,00 |
| 31.03.2026 | 64,82 | 64,82 | 64,82 | 64,82 | 3,22% | 309,00 |
| 30.03.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -2,67% | 400,00 |
| 27.03.2026 | 64,52 | 64,52 | 64,52 | 64,52 | 0,19% | 1,00 |
| 26.03.2026 | 62,90 | 64,40 | 62,90 | 64,40 | 9,12% | 42,00 |
| 25.03.2026 | 59,02 | 59,02 | 59,02 | 59,02 | -1,75% | 300,00 |
| 24.03.2026 | 61,12 | 61,21 | 59,72 | 60,07 | -2,17% | - |
| 23.03.2026 | 61,10 | 62,02 | 60,00 | 61,40 | 0,59% | 665,00 |
| 20.03.2026 | 61,04 | 61,04 | 61,04 | 61,04 | 1,70% | 1,00 |
| 19.03.2026 | 62,22 | 62,28 | 60,02 | 60,02 | -3,41% | 513,00 |
| 18.03.2026 | 62,84 | 62,84 | 62,12 | 62,14 | -0,83% | 240,00 |
| 17.03.2026 | 62,50 | 62,66 | 62,50 | 62,66 | 0,03% | 50,00 |
| 16.03.2026 | 62,46 | 62,88 | 62,28 | 62,64 | 1,62% | 116,00 |
| 13.03.2026 | 61,82 | 61,82 | 61,44 | 61,64 | -1,85% | 1.385,00 |
| 12.03.2026 | 63,70 | 63,70 | 62,76 | 62,80 | -3,24% | 917,00 |
| 11.03.2026 | 65,34 | 65,34 | 64,90 | 64,90 | -0,89% | 12,00 |
| 10.03.2026 | 64,86 | 65,48 | 64,86 | 65,48 | 2,57% | 33,00 |
| 09.03.2026 | 62,50 | 63,84 | 62,50 | 63,84 | 0,79% | 135,00 |
| 06.03.2026 | 65,66 | 66,00 | 63,02 | 63,34 | -1,71% | 135,00 |
| 05.03.2026 | 64,44 | 64,44 | 64,44 | 64,44 | -4,67% | 15,00 |
| 04.03.2026 | 68,32 | 68,52 | 66,85 | 67,60 | -1,05% | - |
| 03.03.2026 | 68,94 | 69,50 | 68,32 | 68,32 | -1,78% | 976,00 |
| 02.03.2026 | 67,04 | 70,10 | 65,00 | 69,56 | 0,19% | 880,00 |
| 27.02.2026 | 67,90 | 69,54 | 67,54 | 69,43 | 3,81% | - |
| 26.02.2026 | 68,06 | 68,06 | 66,88 | 66,88 | -5,80% | 199,00 |
| 25.02.2026 | 73,68 | 73,68 | 68,00 | 71,00 | -0,67% | 391,00 |
| 24.02.2026 | 71,48 | 71,48 | 71,48 | 71,48 | -0,25% | 70,00 |
| 23.02.2026 | 71,98 | 71,98 | 71,66 | 71,66 | 2,28% | 91,00 |
| 20.02.2026 | 70,86 | 70,99 | 69,23 | 70,06 | 0,81% | - |
| 19.02.2026 | 69,18 | 69,50 | 69,18 | 69,50 | -1,08% | 104,00 |
| 18.02.2026 | 68,38 | 70,48 | 68,38 | 70,26 | 2,24% | 54,00 |
| 17.02.2026 | 68,46 | 69,76 | 68,46 | 68,72 | 0,23% | 29,00 |
| 16.02.2026 | 67,68 | 68,66 | 67,68 | 68,56 | -0,95% | 4,00 |
| 13.02.2026 | 68,85 | 69,50 | 67,89 | 69,22 | 0,87% | - |
| 12.02.2026 | 70,76 | 71,00 | 68,62 | 68,62 | -1,92% | 227,00 |
| 11.02.2026 | 69,96 | 69,96 | 69,96 | 69,96 | -1,21% | 50,00 |
| 10.02.2026 | 70,82 | 70,82 | 70,82 | 70,82 | -1,20% | 1,00 |
| 09.02.2026 | 72,54 | 72,60 | 71,68 | 71,68 | -0,33% | 14,00 |
| 06.02.2026 | 70,30 | 72,42 | 70,30 | 71,92 | -0,80% | 184,00 |
| 05.02.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 0,19% | 1,00 |
| 04.02.2026 | 71,16 | 72,56 | 70,88 | 72,36 | 1,97% | 206,00 |
| 03.02.2026 | 71,54 | 71,54 | 70,96 | 70,96 | 0,40% | 8,00 |
| 02.02.2026 | 68,62 | 70,74 | 68,62 | 70,68 | 1,09% | 224,00 |
| 30.01.2026 | 69,73 | 70,29 | 69,44 | 69,92 | 0,30% | - |
| 29.01.2026 | 68,49 | 69,74 | 68,38 | 69,71 | 1,53% | - |
| 28.01.2026 | 68,55 | 68,91 | 68,34 | 68,66 | 0,38% | - |
| 27.01.2026 | 68,38 | 69,04 | 67,42 | 68,40 | 1,56% | - |
| 26.01.2026 | 67,80 | 68,43 | 67,05 | 67,35 | -1,54% | - |
| 23.01.2026 | 68,08 | 68,40 | 68,08 | 68,40 | -1,55% | 52,00 |
| 22.01.2026 | 69,48 | 69,48 | 69,48 | 69,48 | 4,80% | 52,00 |
| 21.01.2026 | 65,78 | 67,02 | 65,78 | 66,30 | 2,06% | 287,00 |
| 20.01.2026 | 65,00 | 65,04 | 63,06 | 64,96 | -0,46% | 3.527,00 |
| 19.01.2026 | 65,58 | 65,58 | 64,62 | 65,26 | 0,00% | 35,00 |
| 16.01.2026 | 66,50 | 66,50 | 65,08 | 65,26 | -3,29% | 133,00 |
| 15.01.2026 | 68,26 | 68,26 | 67,34 | 67,48 | -0,15% | 39,00 |
| 14.01.2026 | 67,58 | 67,58 | 67,58 | 67,58 | -3,84% | 2,00 |
| 13.01.2026 | 69,46 | 70,28 | 69,46 | 70,28 | 3,26% | 80,00 |
| 12.01.2026 | 68,06 | 68,06 | 68,06 | 68,06 | -3,27% | 14,00 |
| 09.01.2026 | 70,03 | 71,46 | 69,78 | 70,36 | -0,90% | - |
| 08.01.2026 | 71,50 | 71,98 | 71,00 | 71,00 | -2,50% | 107,00 |
| 07.01.2026 | 69,98 | 73,86 | 69,92 | 72,82 | 7,44% | 134,00 |