3,163$
-0,70%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 3,25 | 3,25 | 3,12 | 3,20 | 0,57% | - |
| 20.11.2025 | 3,29 | 3,44 | 3,05 | 3,19 | 0,16% | 3.018.956,00 |
| 19.11.2025 | 3,11 | 3,30 | 3,00 | 3,18 | 1,92% | 2.253.001,00 |
| 18.11.2025 | 3,09 | 3,19 | 2,96 | 3,12 | -0,48% | 2.652.537,00 |
| 17.11.2025 | 3,12 | 3,47 | 3,01 | 3,14 | -0,16% | 3.985.587,00 |
| 14.11.2025 | 3,41 | 3,42 | 3,12 | 3,14 | -7,10% | 2.717.949,00 |
| 13.11.2025 | 3,05 | 3,53 | 3,02 | 3,38 | 7,99% | 4.597.790,00 |
| 12.11.2025 | 2,98 | 3,23 | 2,85 | 3,13 | 8,12% | 4.770.134,00 |
| 11.11.2025 | 2,50 | 2,98 | 2,40 | 2,90 | 14,43% | 5.144.450,00 |
| 10.11.2025 | 2,44 | 2,97 | 2,31 | 2,53 | 31,77% | 20.171.767,00 |
| 07.11.2025 | 2,06 | 2,06 | 1,88 | 1,92 | -6,34% | 2.026.285,00 |
| 06.11.2025 | 2,05 | 2,08 | 1,95 | 2,05 | -0,24% | 1.218.844,00 |
| 05.11.2025 | 1,88 | 2,23 | 1,88 | 2,06 | 9,60% | 4.055.445,00 |
| 04.11.2025 | 1,81 | 1,89 | 1,76 | 1,88 | 1,08% | 1.144.973,00 |
| 03.11.2025 | 1,96 | 2,10 | 1,80 | 1,86 | -3,39% | 2.937.860,00 |
| 31.10.2025 | 1,65 | 1,94 | 1,61 | 1,92 | 28,00% | 4.360.895,00 |
| 30.10.2025 | 1,50 | 1,58 | 1,47 | 1,50 | -0,66% | 1.132.565,00 |
| 29.10.2025 | 1,52 | 1,65 | 1,50 | 1,51 | -1,95% | 942.809,00 |
| 28.10.2025 | 1,62 | 1,64 | 1,52 | 1,54 | -5,52% | 1.085.797,00 |
| 27.10.2025 | 1,68 | 1,77 | 1,63 | 1,63 | -1,81% | 881.837,00 |
| 24.10.2025 | 1,65 | 1,67 | 1,60 | 1,66 | 2,31% | 526.686,00 |
| 23.10.2025 | 1,56 | 1,63 | 1,55 | 1,62 | 3,34% | 631.163,00 |
| 22.10.2025 | 1,56 | 1,59 | 1,50 | 1,57 | 0,64% | 886.288,00 |
| 21.10.2025 | 1,53 | 1,58 | 1,50 | 1,56 | 1,30% | 601.718,00 |
| 20.10.2025 | 1,49 | 1,55 | 1,44 | 1,54 | 6,45% | 947.278,00 |
| 17.10.2025 | 1,54 | 1,55 | 1,45 | 1,45 | -6,96% | - |
| 16.10.2025 | 1,64 | 1,71 | 1,51 | 1,56 | -3,42% | 1.213.456,00 |
| 15.10.2025 | 1,54 | 1,62 | 1,52 | 1,61 | 8,78% | 1.001.860,00 |
| 14.10.2025 | 1,48 | 1,52 | 1,41 | 1,48 | 0,00% | 896.125,00 |
| 13.10.2025 | 1,64 | 1,64 | 1,47 | 1,48 | -6,62% | 1.075.527,00 |
| 10.10.2025 | 1,87 | 1,94 | 1,58 | 1,59 | -10,45% | 1.719.649,00 |
| 09.10.2025 | 1,59 | 1,77 | 1,57 | 1,77 | 12,03% | 1.730.359,00 |
| 08.10.2025 | 1,54 | 1,61 | 1,53 | 1,58 | 3,95% | 909.403,00 |
| 07.10.2025 | 1,50 | 1,56 | 1,43 | 1,52 | 2,70% | 1.323.571,00 |
| 06.10.2025 | 1,54 | 1,60 | 1,47 | 1,48 | -4,52% | 822.421,00 |
| 03.10.2025 | 1,63 | 1,73 | 1,41 | 1,55 | -3,73% | 2.769.618,00 |
| 02.10.2025 | 1,48 | 1,61 | 1,45 | 1,61 | 10,27% | 756.222,00 |
| 01.10.2025 | 1,29 | 1,53 | 1,29 | 1,46 | 11,45% | 1.462.640,00 |
| 30.09.2025 | 1,40 | 1,46 | 1,31 | 1,31 | -7,75% | 1.968.601,00 |
| 29.09.2025 | 1,40 | 1,45 | 1,35 | 1,42 | 2,16% | 1.072.439,00 |
| 26.09.2025 | 1,26 | 1,40 | 1,26 | 1,39 | 9,45% | 1.102.577,00 |
| 25.09.2025 | 1,36 | 1,36 | 1,27 | 1,27 | -7,30% | 652.264,00 |
| 24.09.2025 | 1,41 | 1,41 | 1,30 | 1,37 | -1,44% | 707.226,00 |
| 23.09.2025 | 1,44 | 1,52 | 1,38 | 1,39 | -3,47% | 1.175.716,00 |
| 22.09.2025 | 1,41 | 1,46 | 1,35 | 1,44 | 2,13% | 772.527,00 |
| 19.09.2025 | 1,45 | 1,45 | 1,35 | 1,41 | -3,42% | 2.969.951,00 |
| 18.09.2025 | 1,28 | 1,46 | 1,28 | 1,46 | 14,06% | 1.268.104,00 |
| 17.09.2025 | 1,31 | 1,35 | 1,28 | 1,28 | -1,54% | 3.197.892,00 |
| 16.09.2025 | 1,28 | 1,33 | 1,27 | 1,30 | 1,56% | 662.342,00 |
| 15.09.2025 | 1,32 | 1,32 | 1,25 | 1,28 | -2,29% | 667.465,00 |
| 12.09.2025 | 1,23 | 1,32 | 1,23 | 1,31 | 5,65% | 816.432,00 |
| 11.09.2025 | 1,17 | 1,28 | 1,15 | 1,24 | 7,83% | 1.208.535,00 |
| 10.09.2025 | 1,08 | 1,17 | 1,05 | 1,15 | 3,60% | 1.309.496,00 |
| 09.09.2025 | 1,13 | 1,14 | 1,10 | 1,11 | -1,77% | 647.129,00 |
| 08.09.2025 | 1,14 | 1,15 | 1,09 | 1,13 | -2,16% | 1.195.807,00 |
| 05.09.2025 | 1,07 | 1,16 | 1,07 | 1,16 | 5,00% | 858.919,00 |
| 04.09.2025 | 1,16 | 1,18 | 1,01 | 1,10 | -11,29% | 3.958.884,00 |
| 03.09.2025 | 1,30 | 1,32 | 1,16 | 1,24 | -5,34% | 1.607.288,00 |
| 02.09.2025 | 1,31 | 1,35 | 1,30 | 1,31 | -0,76% | 1.026.115,00 |
| 29.08.2025 | 1,32 | 1,34 | 1,30 | 1,32 | 0,00% | 548.555,00 |
| 28.08.2025 | 1,28 | 1,37 | 1,28 | 1,32 | 4,76% | 901.311,00 |
| 27.08.2025 | 1,25 | 1,29 | 1,22 | 1,26 | -0,79% | 419.674,00 |
| 26.08.2025 | 1,27 | 1,28 | 1,23 | 1,27 | 0,00% | 786.861,00 |
| 25.08.2025 | 1,26 | 1,30 | 1,23 | 1,27 | 0,00% | 1.250.820,00 |
| 22.08.2025 | 1,21 | 1,37 | 1,19 | 1,27 | 7,63% | 2.923.352,00 |
| 21.08.2025 | 1,08 | 1,19 | 1,07 | 1,18 | 7,27% | 1.384.410,00 |
| 20.08.2025 | 1,08 | 1,12 | 1,04 | 1,10 | 2,80% | 1.028.749,00 |
| 19.08.2025 | 1,13 | 1,15 | 1,04 | 1,07 | -5,31% | 1.684.894,00 |
| 18.08.2025 | 1,04 | 1,15 | 1,04 | 1,13 | 9,71% | 932.065,00 |
| 15.08.2025 | 1,09 | 1,11 | 1,03 | 1,03 | -3,74% | 1.286.582,00 |
| 14.08.2025 | 1,08 | 1,10 | 1,02 | 1,07 | -1,83% | 1.173.098,00 |
| 13.08.2025 | 1,01 | 1,16 | 0,99 | 1,09 | 10,94% | 2.381.490,00 |
| 12.08.2025 | 0,85 | 0,99 | 0,84 | 0,98 | 17,48% | 1.345.633,00 |
| 11.08.2025 | 0,91 | 0,91 | 0,81 | 0,84 | -6,76% | 1.799.939,00 |
| 08.08.2025 | 0,88 | 0,92 | 0,83 | 0,90 | 1,92% | 1.016.302,00 |
| 07.08.2025 | 0,92 | 1,14 | 0,87 | 0,88 | 9,32% | 5.262.408,00 |
| 06.08.2025 | 0,80 | 0,86 | 0,80 | 0,81 | 0,05% | 930.448,00 |
| 05.08.2025 | 0,79 | 0,82 | 0,75 | 0,80 | 7,21% | 936.861,00 |
| 04.08.2025 | 0,78 | 0,80 | 0,72 | 0,75 | -2,71% | 1.127.466,00 |
| 01.08.2025 | 0,77 | 0,82 | 0,76 | 0,77 | 0,97% | 1.107.061,00 |
| 31.07.2025 | 0,81 | 0,85 | 0,76 | 0,76 | -8,29% | 1.108.548,00 |
| 30.07.2025 | 0,91 | 0,95 | 0,81 | 0,83 | -6,39% | 1.337.560,00 |
| 29.07.2025 | 0,80 | 0,91 | 0,80 | 0,89 | 11,40% | 2.603.875,00 |
| 28.07.2025 | 0,83 | 0,86 | 0,79 | 0,80 | -2,13% | 987.633,00 |
| 25.07.2025 | 0,81 | 0,86 | 0,80 | 0,82 | -0,40% | 730.786,00 |
| 24.07.2025 | 0,87 | 0,90 | 0,80 | 0,82 | -5,49% | 1.395.029,00 |
| 23.07.2025 | 0,80 | 0,92 | 0,80 | 0,87 | 11,18% | 1.524.231,00 |
| 22.07.2025 | 0,78 | 0,83 | 0,75 | 0,78 | 2,17% | 1.050.184,00 |
| 21.07.2025 | 0,76 | 0,80 | 0,75 | 0,76 | -0,53% | 818.333,00 |
| 18.07.2025 | 0,81 | 0,81 | 0,74 | 0,77 | -2,95% | 1.236.841,00 |
| 17.07.2025 | 0,74 | 0,82 | 0,73 | 0,79 | 6,91% | 1.142.526,00 |
| 16.07.2025 | 0,69 | 0,77 | 0,69 | 0,74 | 7,67% | 1.502.671,00 |
| 15.07.2025 | 0,74 | 0,74 | 0,67 | 0,69 | -6,92% | 1.764.759,00 |
| 14.07.2025 | 0,74 | 0,78 | 0,73 | 0,74 | -1,89% | 865.750,00 |
| 11.07.2025 | 0,78 | 0,81 | 0,74 | 0,75 | -3,04% | 540.131,00 |
| 10.07.2025 | 0,82 | 0,82 | 0,76 | 0,78 | -3,53% | 864.748,00 |
| 09.07.2025 | 0,75 | 0,81 | 0,75 | 0,80 | 6,56% | 1.477.629,00 |
| 08.07.2025 | 0,72 | 0,79 | 0,72 | 0,75 | 5,86% | 1.464.755,00 |
| 07.07.2025 | 0,74 | 0,76 | 0,70 | 0,71 | -6,92% | 1.503.797,00 |
| 03.07.2025 | 0,75 | 0,77 | 0,73 | 0,77 | 3,56% | 1.027.055,00 |