3,460€
1,17%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,45 | 3,56 | 3,36 | 3,50 | 2,34% | 1.405,00 |
| 08.01.2026 | 3,56 | 3,60 | 3,38 | 3,42 | -1,72% | 13.770,00 |
| 07.01.2026 | 3,74 | 3,74 | 3,44 | 3,48 | -5,18% | 2.799,00 |
| 06.01.2026 | 3,91 | 4,14 | 3,47 | 3,67 | -6,14% | 11.316,00 |
| 05.01.2026 | 3,86 | 4,27 | 3,74 | 3,91 | 6,54% | 29.842,00 |
| 02.01.2026 | 2,87 | 4,87 | 2,70 | 3,67 | 35,42% | 34.627,00 |
| 29.12.2025 | 2,78 | 2,78 | 2,65 | 2,71 | 0,00% | 4,00 |
| 23.12.2025 | 2,72 | 2,83 | 2,64 | 2,71 | -1,09% | 36,00 |
| 22.12.2025 | 2,62 | 2,84 | 2,62 | 2,74 | -1,79% | 1.153,00 |
| 19.12.2025 | 2,72 | 2,85 | 2,60 | 2,79 | -1,41% | 4.161,00 |
| 18.12.2025 | 2,89 | 2,90 | 2,75 | 2,83 | -1,39% | - |
| 17.12.2025 | 3,02 | 3,08 | 2,84 | 2,87 | -4,65% | - |
| 16.12.2025 | 3,05 | 3,08 | 2,91 | 3,01 | -1,31% | - |
| 15.12.2025 | 3,06 | 3,25 | 3,03 | 3,05 | 0,00% | - |
| 12.12.2025 | 3,07 | 3,17 | 3,01 | 3,05 | -1,29% | - |
| 11.12.2025 | 3,21 | 3,25 | 3,01 | 3,09 | -3,13% | - |
| 10.12.2025 | 3,05 | 3,30 | 3,04 | 3,19 | 2,57% | 340,00 |
| 09.12.2025 | 2,98 | 3,12 | 2,97 | 3,11 | 3,32% | - |
| 08.12.2025 | 2,98 | 3,07 | 2,77 | 3,01 | 1,35% | 2.797,00 |
| 05.12.2025 | 3,16 | 3,20 | 2,92 | 2,97 | -7,19% | 750,00 |
| 04.12.2025 | 3,06 | 3,22 | 3,03 | 3,20 | 0,31% | 726,00 |
| 03.12.2025 | 3,00 | 3,22 | 2,93 | 3,19 | 6,69% | - |
| 02.12.2025 | 3,01 | 3,21 | 2,91 | 2,99 | -2,61% | 3.911,00 |
| 01.12.2025 | 3,02 | 3,30 | 2,92 | 3,07 | 1,32% | 12.310,00 |
| 28.11.2025 | 3,38 | 3,42 | 2,93 | 3,03 | -10,09% | 2.329,00 |
| 27.11.2025 | 3,42 | 3,42 | 3,30 | 3,37 | 1,20% | 41,00 |
| 26.11.2025 | 2,64 | 3,38 | 2,64 | 3,33 | 22,43% | 487,00 |
| 25.11.2025 | 2,94 | 2,94 | 2,68 | 2,72 | -5,88% | 53,00 |
| 24.11.2025 | 2,74 | 2,95 | 2,74 | 2,89 | 5,86% | - |
| 21.11.2025 | 2,75 | 2,85 | 2,70 | 2,73 | 1,49% | 220,00 |
| 20.11.2025 | 2,78 | 2,93 | 2,68 | 2,69 | -2,18% | 35,00 |
| 19.11.2025 | 2,50 | 2,82 | 2,50 | 2,75 | 2,61% | 5.725,00 |
| 18.11.2025 | 2,66 | 2,73 | 2,54 | 2,68 | 0,00% | 2.100,00 |
| 17.11.2025 | 2,60 | 2,97 | 2,60 | 2,68 | -2,55% | 631,00 |
| 14.11.2025 | 2,97 | 3,06 | 2,74 | 2,75 | -6,78% | 3.065,00 |
| 13.11.2025 | 2,76 | 3,03 | 2,58 | 2,95 | 11,74% | 5.774,00 |
| 12.11.2025 | 2,51 | 2,76 | 2,46 | 2,64 | 5,60% | 1.815,00 |
| 11.11.2025 | 2,22 | 2,58 | 2,02 | 2,50 | 12,61% | 29.806,00 |
| 10.11.2025 | 1,73 | 2,56 | 1,65 | 2,22 | 33,33% | 23.059,00 |
| 07.11.2025 | 1,94 | 2,05 | 1,63 | 1,67 | -6,46% | 850,00 |
| 06.11.2025 | 1,83 | 1,84 | 1,69 | 1,78 | -2,20% | 5.408,00 |
| 05.11.2025 | 1,68 | 1,93 | 1,59 | 1,82 | 11,31% | 7.978,00 |
| 04.11.2025 | 1,58 | 1,66 | 1,54 | 1,64 | 1,55% | 63,00 |
| 03.11.2025 | 1,58 | 1,82 | 1,57 | 1,61 | -2,13% | 908,00 |
| 31.10.2025 | 1,30 | 1,68 | 1,30 | 1,65 | 23,22% | 241,00 |
| 30.10.2025 | 1,30 | 1,37 | 1,28 | 1,34 | -2,55% | - |
| 29.10.2025 | 1,33 | 1,42 | 1,31 | 1,37 | 4,18% | 638,00 |
| 28.10.2025 | 1,42 | 1,43 | 1,32 | 1,32 | -7,72% | - |
| 27.10.2025 | 1,44 | 1,52 | 1,36 | 1,43 | 0,71% | 2,00 |
| 24.10.2025 | 1,42 | 1,44 | 1,37 | 1,42 | 1,80% | 6.465,00 |
| 23.10.2025 | 1,35 | 1,40 | 1,33 | 1,39 | 2,96% | - |
| 22.10.2025 | 1,35 | 1,37 | 1,31 | 1,35 | 0,00% | - |
| 21.10.2025 | 1,30 | 1,36 | 1,29 | 1,35 | 3,05% | 2.748,00 |
| 20.10.2025 | 1,23 | 1,33 | 1,23 | 1,31 | 6,50% | - |
| 17.10.2025 | 1,29 | 1,32 | 1,23 | 1,23 | -15,46% | 4.791,00 |
| 16.10.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 5,43% | 1.111,00 |
| 15.10.2025 | 1,25 | 1,39 | 1,25 | 1,38 | 6,15% | 1.018,00 |
| 14.10.2025 | 1,30 | 1,32 | 1,24 | 1,30 | 0,78% | 1.604,00 |
| 13.10.2025 | 1,41 | 1,47 | 1,28 | 1,29 | -6,18% | 2.000,00 |
| 10.10.2025 | 1,59 | 1,71 | 1,38 | 1,38 | -8,03% | 8.090,00 |
| 09.10.2025 | 1,36 | 1,51 | 1,33 | 1,50 | 9,52% | 120,00 |
| 08.10.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 4,20% | - |
| 07.10.2025 | 1,24 | 1,34 | 1,21 | 1,31 | 3,15% | 1.400,00 |
| 06.10.2025 | 1,30 | 1,35 | 1,25 | 1,27 | -7,30% | 4.521,00 |
| 02.10.2025 | 1,27 | 1,37 | 1,22 | 1,37 | 10,48% | 2.442,00 |
| 01.10.2025 | 1,09 | 1,30 | 1,09 | 1,24 | 9,73% | 4.081,00 |
| 30.09.2025 | 1,18 | 1,24 | 1,13 | 1,13 | -6,61% | 3.231,00 |
| 29.09.2025 | 1,21 | 1,22 | 1,16 | 1,21 | 2,54% | 3.524,00 |
| 26.09.2025 | 1,09 | 1,19 | 1,08 | 1,18 | 7,76% | 8.519,00 |
| 25.09.2025 | 1,17 | 1,17 | 1,09 | 1,10 | -6,41% | 8,00 |
| 24.09.2025 | 1,18 | 1,19 | 1,09 | 1,17 | -0,85% | 600,00 |
| 23.09.2025 | 1,23 | 1,28 | 1,17 | 1,18 | -3,67% | - |
| 22.09.2025 | 1,20 | 1,23 | 1,15 | 1,23 | 5,60% | 1,00 |
| 19.09.2025 | 1,24 | 1,27 | 1,15 | 1,16 | -5,69% | 12,00 |
| 18.09.2025 | 1,09 | 1,23 | 1,09 | 1,23 | 13,36% | - |
| 17.09.2025 | 1,10 | 1,14 | 1,06 | 1,09 | -2,69% | 1.043,00 |
| 16.09.2025 | 1,09 | 1,12 | 1,08 | 1,12 | 2,29% | 7,00 |
| 15.09.2025 | 1,09 | 1,15 | 1,07 | 1,09 | -1,36% | 233,00 |
| 12.09.2025 | 1,06 | 1,12 | 1,04 | 1,11 | 9,41% | 5,00 |
| 11.09.2025 | 0,96 | 1,02 | 0,96 | 1,01 | 8,31% | 44,00 |
| 10.09.2025 | 0,95 | 0,97 | 0,91 | 0,93 | -1,58% | 11,00 |
| 08.09.2025 | 0,97 | 0,99 | 0,93 | 0,95 | -3,81% | 53,00 |
| 05.09.2025 | 0,94 | 0,99 | 0,93 | 0,99 | 4,79% | - |
| 04.09.2025 | 1,04 | 1,07 | 0,87 | 0,94 | -11,32% | 15.647,00 |
| 03.09.2025 | 1,13 | 1,15 | 1,00 | 1,06 | -6,19% | 1.166,00 |
| 02.09.2025 | 1,13 | 1,20 | 1,11 | 1,13 | 0,44% | 15.108,00 |
| 01.09.2025 | 1,14 | 1,14 | 1,11 | 1,13 | -0,88% | 62,00 |
| 29.08.2025 | 1,11 | 1,15 | 1,10 | 1,14 | 0,89% | 1.716,00 |
| 28.08.2025 | 1,10 | 1,17 | 1,07 | 1,13 | 3,69% | 5.771,00 |
| 27.08.2025 | 1,10 | 1,12 | 1,08 | 1,09 | 0,93% | 296,00 |
| 26.08.2025 | 1,09 | 1,12 | 1,06 | 1,08 | -1,83% | 5.198,00 |
| 25.08.2025 | 1,10 | 1,11 | 1,06 | 1,10 | 1,86% | 6.302,00 |
| 22.08.2025 | 1,02 | 1,17 | 1,01 | 1,08 | 6,17% | 24.111,00 |
| 21.08.2025 | 0,96 | 1,01 | 0,93 | 1,01 | 7,71% | 33.716,00 |
| 20.08.2025 | 0,92 | 0,95 | 0,90 | 0,94 | 1,90% | 763,00 |
| 19.08.2025 | 0,97 | 0,98 | 0,90 | 0,92 | -4,40% | 4.355,00 |
| 18.08.2025 | 0,88 | 0,98 | 0,88 | 0,97 | 7,22% | 150,00 |
| 15.08.2025 | 0,94 | 0,94 | 0,89 | 0,90 | -2,44% | 2.753,00 |
| 14.08.2025 | 0,95 | 0,97 | 0,88 | 0,92 | -1,34% | 454,00 |
| 13.08.2025 | 0,83 | 0,99 | 0,81 | 0,94 | 11,31% | 7.560,00 |