1,821$
-4,15%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,95 | 1,99 | 1,79 | 1,82 | -4,47% | 1.710.040,00 |
| 20.02.2025 | 1,92 | 2,01 | 1,90 | 1,90 | -2,06% | 1.433.739,00 |
| 19.02.2025 | 2,00 | 2,05 | 1,93 | 1,94 | -3,00% | 1.832.613,00 |
| 18.02.2025 | 1,93 | 2,08 | 1,91 | 2,00 | 2,90% | 3.581.154,00 |
| 17.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,23% | - |
| 14.02.2025 | 2,05 | 2,12 | 1,89 | 1,92 | -4,48% | 2.151.350,00 |
| 13.02.2025 | 1,94 | 2,04 | 1,90 | 2,01 | 3,61% | 2.955.321,00 |
| 12.02.2025 | 1,81 | 2,01 | 1,81 | 1,94 | 3,19% | 3.432.888,00 |
| 11.02.2025 | 1,72 | 1,90 | 1,68 | 1,88 | 6,21% | 5.068.380,00 |
| 10.02.2025 | 1,67 | 1,80 | 1,59 | 1,77 | 4,12% | 6.417.763,00 |
| 07.02.2025 | 1,94 | 1,95 | 1,68 | 1,70 | -12,37% | 30.178.146,00 |
| 06.02.2025 | 2,14 | 2,14 | 1,89 | 1,94 | -8,06% | 9.312.072,00 |
| 05.02.2025 | 2,18 | 2,21 | 2,05 | 2,11 | -3,21% | 2.693.213,00 |
| 04.02.2025 | 2,08 | 2,21 | 2,08 | 2,18 | 4,06% | 2.580.027,00 |
| 03.02.2025 | 2,24 | 2,25 | 2,05 | 2,10 | -10,47% | 3.460.307,00 |
| 31.01.2025 | 2,44 | 2,54 | 2,23 | 2,34 | 1,74% | 4.154.893,00 |
| 30.01.2025 | 3,30 | 3,40 | 2,25 | 2,30 | -38,17% | 10.554.614,00 |
| 29.01.2025 | 3,78 | 3,86 | 3,65 | 3,72 | -2,11% | 1.296.823,00 |
| 28.01.2025 | 3,92 | 4,03 | 3,66 | 3,80 | 0,00% | 1.283.175,00 |
| 27.01.2025 | 3,72 | 4,00 | 3,70 | 3,80 | 2,43% | 1.103.096,00 |
| 24.01.2025 | 3,80 | 3,80 | 3,63 | 3,71 | -1,59% | 1.010.590,00 |
| 23.01.2025 | 3,73 | 3,79 | 3,62 | 3,77 | 1,34% | 1.006.233,00 |
| 22.01.2025 | 3,75 | 3,83 | 3,60 | 3,72 | -1,85% | 1.725.260,00 |
| 21.01.2025 | 3,66 | 3,86 | 3,66 | 3,79 | 3,55% | 1.468.312,00 |
| 17.01.2025 | 3,81 | 3,81 | 3,58 | 3,66 | -3,17% | 1.858.036,00 |
| 16.01.2025 | 3,72 | 3,83 | 3,56 | 3,78 | 1,07% | 1.447.852,00 |
| 15.01.2025 | 3,74 | 3,88 | 3,65 | 3,74 | 2,47% | 1.544.151,00 |
| 14.01.2025 | 3,77 | 3,83 | 3,64 | 3,65 | -3,18% | 980.919,00 |
| 13.01.2025 | 3,87 | 3,90 | 3,53 | 3,77 | -4,80% | 2.281.654,00 |
| 10.01.2025 | 4,64 | 4,64 | 3,95 | 3,96 | -13,54% | 1.692.364,00 |
| 08.01.2025 | 4,53 | 4,77 | 4,33 | 4,58 | 1,10% | 2.775.763,00 |
| 07.01.2025 | 4,52 | 4,78 | 4,44 | 4,53 | 0,67% | 2.198.598,00 |
| 06.01.2025 | 4,56 | 4,62 | 4,43 | 4,50 | -0,22% | 2.270.757,00 |
| 03.01.2025 | 4,33 | 4,68 | 4,24 | 4,51 | 4,16% | 3.797.687,00 |
| 02.01.2025 | 4,50 | 4,54 | 4,19 | 4,33 | -2,26% | 1.737.358,00 |
| 31.12.2024 | 4,39 | 4,51 | 4,36 | 4,43 | 1,14% | 2.150.285,00 |
| 30.12.2024 | 4,37 | 4,50 | 4,34 | 4,38 | -1,57% | 910.377,00 |
| 27.12.2024 | 4,54 | 4,62 | 4,31 | 4,45 | -3,05% | 1.767.082,00 |
| 26.12.2024 | 4,58 | 4,69 | 4,30 | 4,59 | -0,43% | 861.978,00 |
| 24.12.2024 | 4,63 | 4,70 | 4,56 | 4,61 | 0,44% | 824.688,00 |
| 23.12.2024 | 4,48 | 4,63 | 4,33 | 4,59 | 3,15% | 2.143.553,00 |
| 20.12.2024 | 3,89 | 5,13 | 3,78 | 4,45 | 14,69% | 11.009.402,00 |
| 19.12.2024 | 3,46 | 3,93 | 3,37 | 3,88 | 12,30% | 3.930.986,00 |
| 18.12.2024 | 3,56 | 3,69 | 3,41 | 3,46 | -2,12% | 2.534.998,00 |
| 17.12.2024 | 3,38 | 3,65 | 3,38 | 3,53 | 2,32% | 2.369.738,00 |
| 16.12.2024 | 3,50 | 3,61 | 3,38 | 3,45 | -2,27% | 3.219.859,00 |
| 13.12.2024 | 3,57 | 3,62 | 3,43 | 3,53 | -0,84% | 1.952.578,00 |
| 12.12.2024 | 3,63 | 3,75 | 3,48 | 3,56 | -3,52% | 2.859.430,00 |
| 11.12.2024 | 3,72 | 3,75 | 3,39 | 3,69 | -0,81% | 1.928.791,00 |
| 10.12.2024 | 4,04 | 4,04 | 3,64 | 3,72 | -6,53% | 2.151.222,00 |
| 09.12.2024 | 3,44 | 4,05 | 3,41 | 3,98 | 16,03% | 2.597.509,00 |
| 06.12.2024 | 3,25 | 3,43 | 3,06 | 3,43 | 2,69% | 2.952.910,00 |
| 05.12.2024 | 3,55 | 3,60 | 3,31 | 3,34 | -5,92% | 1.309.130,00 |
| 04.12.2024 | 3,53 | 3,68 | 3,49 | 3,55 | 0,28% | 1.188.229,00 |
| 03.12.2024 | 3,59 | 3,64 | 3,46 | 3,54 | -2,21% | 1.131.886,00 |
| 02.12.2024 | 3,50 | 3,65 | 3,46 | 3,62 | 2,84% | 1.399.833,00 |
| 29.11.2024 | 3,72 | 3,73 | 3,44 | 3,52 | -4,09% | 858.094,00 |
| 27.11.2024 | 3,52 | 3,71 | 3,44 | 3,67 | 4,26% | 1.126.908,00 |
| 26.11.2024 | 3,35 | 3,63 | 3,28 | 3,52 | 5,07% | 2.563.171,00 |
| 25.11.2024 | 3,49 | 3,59 | 3,32 | 3,35 | -2,62% | 2.683.630,00 |
| 22.11.2024 | 3,33 | 3,50 | 3,26 | 3,44 | 2,99% | 1.774.224,00 |
| 21.11.2024 | 3,53 | 3,74 | 3,31 | 3,34 | -5,11% | 2.566.595,00 |
| 20.11.2024 | 3,78 | 3,80 | 3,51 | 3,52 | -7,61% | 1.613.612,00 |
| 19.11.2024 | 3,96 | 4,00 | 3,80 | 3,81 | -5,22% | 1.520.435,00 |
| 18.11.2024 | 4,20 | 4,20 | 3,99 | 4,02 | -4,51% | 1.263.848,00 |
| 15.11.2024 | 4,14 | 4,26 | 3,96 | 4,21 | 2,43% | 1.543.522,00 |
| 14.11.2024 | 4,30 | 4,41 | 4,10 | 4,11 | -4,42% | 1.700.575,00 |
| 13.11.2024 | 4,35 | 4,48 | 4,27 | 4,30 | -2,16% | 1.158.923,00 |
| 12.11.2024 | 4,80 | 4,86 | 4,28 | 4,40 | -8,05% | 1.582.363,00 |
| 11.11.2024 | 5,06 | 5,07 | 4,78 | 4,78 | -3,63% | 1.283.299,00 |
| 08.11.2024 | 4,72 | 4,97 | 4,67 | 4,96 | 6,44% | 1.569.955,00 |
| 07.11.2024 | 4,28 | 4,86 | 4,26 | 4,66 | -7,72% | 2.112.383,00 |
| 06.11.2024 | 4,91 | 5,05 | 4,74 | 5,05 | 12,47% | 3.115.721,00 |
| 05.11.2024 | 4,12 | 4,51 | 4,06 | 4,49 | 7,16% | 1.478.243,00 |
| 04.11.2024 | 4,16 | 4,31 | 4,13 | 4,19 | 0,00% | 1.144.584,00 |
| 01.11.2024 | 4,04 | 4,20 | 3,99 | 4,19 | 6,08% | 1.066.402,00 |
| 31.10.2024 | 4,16 | 4,16 | 3,93 | 3,95 | -4,82% | 2.345.176,00 |
| 30.10.2024 | 4,21 | 4,35 | 4,14 | 4,15 | -2,35% | 809.016,00 |
| 29.10.2024 | 4,10 | 4,33 | 4,02 | 4,25 | 2,41% | 1.457.898,00 |
| 28.10.2024 | 4,08 | 4,36 | 4,07 | 4,15 | 4,80% | 1.054.808,00 |
| 25.10.2024 | 4,00 | 4,11 | 3,93 | 3,96 | -0,50% | 736.335,00 |
| 24.10.2024 | 3,96 | 4,06 | 3,90 | 3,98 | 0,00% | 923.072,00 |
| 23.10.2024 | 4,09 | 4,13 | 3,91 | 3,98 | -2,45% | 1.088.597,00 |
| 22.10.2024 | 4,12 | 4,21 | 4,06 | 4,08 | -2,63% | 822.061,00 |
| 21.10.2024 | 4,33 | 4,40 | 4,10 | 4,19 | -4,77% | 1.137.536,00 |
| 18.10.2024 | 4,45 | 4,53 | 4,39 | 4,40 | -0,90% | 905.785,00 |
| 17.10.2024 | 4,49 | 4,57 | 4,37 | 4,44 | -1,33% | 900.101,00 |
| 16.10.2024 | 4,43 | 4,54 | 4,32 | 4,50 | 2,51% | 851.451,00 |
| 15.10.2024 | 4,29 | 4,52 | 4,25 | 4,39 | 2,33% | 1.127.255,00 |
| 14.10.2024 | 4,24 | 4,40 | 4,21 | 4,29 | 0,70% | 691.081,00 |
| 11.10.2024 | 4,21 | 4,26 | 4,06 | 4,26 | 0,95% | 880.867,00 |
| 10.10.2024 | 4,14 | 4,24 | 4,07 | 4,22 | 0,24% | 1.339.347,00 |
| 09.10.2024 | 4,16 | 4,39 | 4,11 | 4,21 | 1,45% | 1.852.495,00 |
| 08.10.2024 | 3,98 | 4,20 | 3,91 | 4,15 | 3,49% | 1.245.802,00 |
| 07.10.2024 | 4,26 | 4,29 | 3,90 | 4,01 | -6,74% | 1.424.957,00 |
| 04.10.2024 | 4,31 | 4,37 | 4,24 | 4,30 | 1,65% | 855.334,00 |
| 03.10.2024 | 4,17 | 4,32 | 4,13 | 4,23 | -0,70% | 1.255.015,00 |
| 02.10.2024 | 3,97 | 4,32 | 3,95 | 4,26 | 5,97% | 1.434.950,00 |
| 01.10.2024 | 4,12 | 4,18 | 3,92 | 4,02 | -2,43% | 1.515.351,00 |
| 30.09.2024 | 4,02 | 4,14 | 3,88 | 4,12 | 2,49% | 2.757.388,00 |