3,340$
-5,10%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 3,53 | 3,74 | 3,31 | 3,34 | -5,11% | 2.560.285,00 |
| 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 |
| 27.09.2024 | 4,15 | 4,18 | 4,01 | 4,02 | -0,99% | 975.096,00 |
| 26.09.2024 | 3,95 | 4,08 | 3,88 | 4,06 | 3,31% | 1.026.576,00 |
| 25.09.2024 | 4,03 | 4,09 | 3,86 | 3,93 | -2,00% | 1.442.342,00 |
| 24.09.2024 | 4,09 | 4,12 | 3,99 | 4,01 | -1,72% | 1.109.234,00 |
| 23.09.2024 | 4,25 | 4,28 | 4,08 | 4,08 | -5,12% | 1.796.615,00 |
| 20.09.2024 | 4,49 | 4,58 | 4,29 | 4,30 | -4,66% | 7.065.745,00 |
| 19.09.2024 | 4,60 | 4,75 | 4,49 | 4,51 | -0,22% | 1.311.865,00 |
| 18.09.2024 | 4,48 | 4,77 | 4,48 | 4,52 | 0,89% | 1.362.004,00 |
| 17.09.2024 | 4,53 | 4,64 | 4,46 | 4,48 | 0,22% | 1.154.803,00 |
| 16.09.2024 | 4,57 | 4,64 | 4,35 | 4,47 | -2,19% | 1.283.072,00 |
| 13.09.2024 | 4,61 | 4,80 | 4,56 | 4,57 | 0,66% | 1.431.947,00 |
| 12.09.2024 | 4,36 | 4,55 | 4,32 | 4,54 | 3,89% | 1.652.701,00 |
| 11.09.2024 | 4,03 | 4,38 | 4,03 | 4,37 | 7,11% | 2.912.376,00 |
| 10.09.2024 | 4,02 | 4,09 | 3,95 | 4,08 | 2,77% | 1.671.197,00 |
| 09.09.2024 | 4,31 | 4,42 | 3,86 | 3,97 | -11,97% | 4.453.333,00 |
| 06.09.2024 | 4,61 | 4,76 | 4,49 | 4,51 | -3,22% | 1.640.345,00 |
| 05.09.2024 | 5,02 | 5,12 | 4,63 | 4,66 | -6,05% | 1.993.696,00 |
| 04.09.2024 | 5,00 | 5,05 | 4,88 | 4,96 | -0,20% | 3.054.123,00 |
| 03.09.2024 | 5,01 | 5,15 | 4,93 | 4,97 | -1,78% | 1.330.892,00 |
| 30.08.2024 | 5,13 | 5,19 | 4,97 | 5,06 | -0,98% | 1.325.731,00 |
| 29.08.2024 | 4,78 | 5,21 | 4,72 | 5,11 | 7,58% | 1.710.775,00 |
| 28.08.2024 | 4,87 | 4,94 | 4,70 | 4,75 | -3,06% | 1.680.628,00 |
| 27.08.2024 | 5,03 | 5,08 | 4,86 | 4,90 | -2,87% | 1.155.388,00 |
| 26.08.2024 | 5,01 | 5,09 | 4,90 | 5,05 | 1,31% | 1.267.444,00 |
| 23.08.2024 | 4,72 | 5,06 | 4,63 | 4,98 | 5,96% | 1.572.720,00 |
| 22.08.2024 | 4,99 | 5,06 | 4,66 | 4,70 | -6,00% | 1.931.025,00 |
| 21.08.2024 | 4,80 | 5,11 | 4,77 | 5,00 | 4,82% | 2.068.394,00 |
| 20.08.2024 | 4,72 | 4,86 | 4,50 | 4,77 | 0,21% | 2.005.921,00 |
| 19.08.2024 | 4,32 | 4,78 | 4,29 | 4,76 | 10,19% | 2.187.558,00 |
| 16.08.2024 | 4,43 | 4,52 | 4,30 | 4,32 | -2,92% | 1.241.217,00 |
| 15.08.2024 | 4,42 | 4,57 | 4,40 | 4,45 | 2,53% | 1.498.667,00 |
| 14.08.2024 | 4,49 | 4,56 | 4,17 | 4,34 | -3,34% | 2.202.268,00 |
| 13.08.2024 | 4,25 | 4,60 | 4,20 | 4,49 | 5,90% | 3.345.173,00 |
| 12.08.2024 | 4,24 | 4,46 | 4,17 | 4,24 | 0,00% | 3.057.138,00 |
| 09.08.2024 | 4,13 | 4,60 | 4,02 | 4,24 | 4,69% | 6.885.179,00 |
| 08.08.2024 | 6,00 | 6,14 | 3,79 | 4,05 | -32,61% | 9.051.862,00 |
| 07.08.2024 | 6,22 | 6,28 | 5,91 | 6,01 | -0,99% | 1.923.305,00 |
| 06.08.2024 | 6,21 | 6,28 | 6,02 | 6,07 | -2,25% | 1.539.843,00 |
| 05.08.2024 | 6,21 | 6,31 | 5,94 | 6,21 | -4,90% | 1.844.562,00 |
| 02.08.2024 | 6,39 | 6,57 | 6,32 | 6,53 | -0,91% | 1.615.155,00 |
| 01.08.2024 | 6,90 | 6,94 | 6,55 | 6,59 | -3,51% | 1.556.215,00 |
| 31.07.2024 | 6,94 | 7,08 | 6,74 | 6,83 | -1,44% | 1.356.871,00 |
| 30.07.2024 | 6,98 | 7,10 | 6,88 | 6,93 | -0,14% | 1.341.952,00 |
| 29.07.2024 | 7,02 | 7,04 | 6,77 | 6,94 | -1,42% | 1.784.561,00 |
| 26.07.2024 | 6,90 | 7,11 | 6,86 | 7,04 | 3,68% | 1.100.036,00 |
| 25.07.2024 | 6,50 | 6,93 | 5,93 | 6,79 | 2,11% | 3.258.683,00 |
| 24.07.2024 | 6,73 | 6,89 | 6,65 | 6,65 | -2,06% | 1.147.698,00 |
| 23.07.2024 | 6,79 | 6,92 | 6,70 | 6,79 | -0,73% | 1.118.218,00 |
| 22.07.2024 | 6,74 | 6,96 | 6,64 | 6,84 | 1,79% | 1.540.170,00 |
| 19.07.2024 | 6,65 | 6,74 | 6,49 | 6,72 | 1,36% | 1.061.637,00 |
| 18.07.2024 | 6,80 | 7,00 | 6,57 | 6,63 | -2,79% | 1.345.210,00 |
| 17.07.2024 | 6,82 | 7,02 | 6,76 | 6,82 | -0,87% | 1.040.736,00 |
| 16.07.2024 | 6,58 | 6,97 | 6,51 | 6,88 | 6,17% | 1.975.408,00 |
| 15.07.2024 | 6,50 | 6,59 | 6,40 | 6,48 | 0,00% | 1.829.987,00 |
| 12.07.2024 | 6,83 | 6,96 | 6,46 | 6,48 | -5,28% | 1.640.130,00 |
| 11.07.2024 | 6,59 | 6,93 | 6,49 | 6,84 | 5,90% | 2.341.360,00 |
| 10.07.2024 | 6,32 | 6,47 | 6,24 | 6,46 | 2,22% | 1.650.547,00 |
| 09.07.2024 | 6,56 | 6,67 | 6,30 | 6,32 | -3,81% | 1.739.350,00 |
| 08.07.2024 | 6,54 | 6,78 | 6,42 | 6,57 | 1,23% | 1.660.884,00 |
| 05.07.2024 | 6,11 | 6,58 | 6,04 | 6,49 | 6,22% | 1.290.833,00 |
| 03.07.2024 | 6,24 | 6,26 | 6,07 | 6,11 | -1,77% | 808.253,00 |