4,325$
-1,04%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 4,20 | 4,48 | 4,13 | 4,37 | 8,17% | 2.725.721,00 |
| 14.04.2026 | 3,96 | 4,31 | 3,95 | 4,04 | 10,68% | 3.613.670,00 |
| 13.04.2026 | 3,58 | 3,68 | 3,53 | 3,65 | 0,55% | 906.019,00 |
| 10.04.2026 | 3,60 | 3,65 | 3,51 | 3,63 | 0,83% | 1.223.029,00 |
| 09.04.2026 | 3,50 | 3,62 | 3,41 | 3,60 | 2,56% | 1.050.957,00 |
| 08.04.2026 | 3,54 | 3,60 | 3,46 | 3,51 | 1,30% | 1.540.424,00 |
| 07.04.2026 | 3,49 | 3,50 | 3,34 | 3,47 | -1,84% | 1.090.533,00 |
| 06.04.2026 | 3,51 | 3,65 | 3,49 | 3,53 | -0,28% | 1.278.617,00 |
| 02.04.2026 | 3,76 | 3,77 | 3,52 | 3,54 | -9,46% | 1.888.847,00 |
| 01.04.2026 | 3,56 | 3,93 | 3,56 | 3,91 | 11,24% | 2.677.012,00 |
| 31.03.2026 | 3,27 | 3,60 | 3,27 | 3,52 | 8,49% | 3.159.599,00 |
| 30.03.2026 | 3,06 | 3,34 | 3,05 | 3,24 | 5,88% | 1.916.225,00 |
| 27.03.2026 | 3,13 | 3,20 | 3,03 | 3,06 | -2,86% | 1.350.675,00 |
| 26.03.2026 | 3,13 | 3,26 | 3,13 | 3,15 | -1,25% | 1.146.030,00 |
| 25.03.2026 | 3,09 | 3,26 | 3,09 | 3,19 | 4,93% | 1.118.709,00 |
| 24.03.2026 | 3,26 | 3,26 | 3,04 | 3,04 | -7,60% | 1.689.514,00 |
| 23.03.2026 | 3,18 | 3,40 | 3,18 | 3,29 | 8,22% | 2.856.554,00 |
| 20.03.2026 | 3,20 | 3,25 | 3,02 | 3,04 | -5,88% | 14.227.618,00 |
| 19.03.2026 | 3,14 | 3,26 | 3,06 | 3,23 | 1,89% | 3.414.655,00 |
| 18.03.2026 | 3,22 | 3,31 | 3,13 | 3,17 | -2,46% | 3.238.153,00 |
| 17.03.2026 | 3,37 | 3,52 | 3,05 | 3,25 | -3,56% | 10.411.615,00 |
| 16.03.2026 | 3,44 | 3,50 | 3,33 | 3,37 | 0,00% | 1.684.017,00 |
| 13.03.2026 | 3,40 | 3,51 | 3,34 | 3,37 | -0,30% | 1.469.018,00 |
| 12.03.2026 | 3,57 | 3,65 | 3,36 | 3,38 | -8,15% | 1.827.507,00 |
| 11.03.2026 | 3,69 | 3,83 | 3,65 | 3,68 | -0,54% | 1.544.823,00 |
| 10.03.2026 | 3,70 | 3,93 | 3,64 | 3,70 | 1,37% | 2.408.702,00 |
| 09.03.2026 | 3,39 | 3,68 | 3,31 | 3,65 | 4,29% | 2.547.695,00 |
| 06.03.2026 | 3,52 | 3,64 | 3,43 | 3,50 | -3,31% | 1.441.381,00 |
| 05.03.2026 | 3,68 | 3,82 | 3,56 | 3,62 | -3,21% | 2.124.575,00 |
| 04.03.2026 | 3,67 | 3,80 | 3,56 | 3,74 | 2,75% | 1.878.324,00 |
| 03.03.2026 | 3,45 | 3,65 | 3,38 | 3,64 | 1,96% | 2.550.147,00 |
| 02.03.2026 | 3,32 | 3,67 | 3,24 | 3,57 | 4,39% | 2.698.769,00 |
| 27.02.2026 | 3,55 | 3,56 | 3,22 | 3,42 | -6,56% | 4.405.708,00 |
| 26.02.2026 | 3,49 | 3,74 | 3,46 | 3,66 | 8,93% | 4.206.513,00 |
| 25.02.2026 | 3,60 | 3,63 | 2,95 | 3,36 | -11,35% | 11.499.628,00 |
| 24.02.2026 | 3,69 | 3,79 | 3,60 | 3,79 | 1,07% | 3.543.783,00 |
| 23.02.2026 | 3,93 | 4,05 | 3,69 | 3,75 | -5,30% | 3.381.469,00 |
| 20.02.2026 | 4,55 | 4,56 | 3,81 | 3,96 | -14,10% | 5.826.717,00 |
| 19.02.2026 | 4,75 | 4,75 | 4,53 | 4,61 | -3,56% | 1.907.569,00 |
| 18.02.2026 | 4,70 | 4,83 | 4,60 | 4,78 | 0,00% | 1.673.166,00 |
| 17.02.2026 | 4,48 | 4,88 | 4,47 | 4,78 | 6,22% | 2.085.395,00 |
| 13.02.2026 | 4,52 | 4,69 | 4,35 | 4,50 | -2,39% | 1.972.787,00 |
| 12.02.2026 | 4,44 | 4,63 | 4,22 | 4,61 | 3,83% | 2.134.955,00 |
| 11.02.2026 | 4,64 | 4,65 | 4,28 | 4,44 | -3,27% | 2.602.570,00 |
| 10.02.2026 | 4,84 | 4,85 | 4,55 | 4,59 | -5,17% | 3.128.350,00 |
| 09.02.2026 | 4,62 | 4,91 | 4,59 | 4,84 | 6,14% | 3.443.329,00 |
| 06.02.2026 | 4,52 | 4,71 | 4,41 | 4,56 | 2,47% | 2.978.774,00 |
| 05.02.2026 | 4,52 | 4,69 | 4,42 | 4,45 | -0,78% | 1.623.812,00 |
| 04.02.2026 | 4,80 | 4,85 | 4,44 | 4,49 | -6,37% | 2.569.000,00 |
| 03.02.2026 | 5,00 | 5,10 | 4,76 | 4,79 | -3,04% | 2.352.953,00 |
| 02.02.2026 | 4,87 | 5,13 | 4,78 | 4,94 | 1,02% | 2.123.195,00 |
| 30.01.2026 | 4,81 | 5,00 | 4,71 | 4,89 | 0,62% | 2.279.436,00 |
| 29.01.2026 | 4,78 | 5,00 | 4,72 | 4,86 | 1,46% | 1.596.140,00 |
| 28.01.2026 | 5,13 | 5,18 | 4,77 | 4,79 | -6,81% | 2.136.436,00 |
| 27.01.2026 | 5,21 | 5,30 | 4,99 | 5,14 | -0,77% | 1.790.280,00 |
| 26.01.2026 | 5,30 | 5,31 | 5,05 | 5,18 | -0,96% | 2.020.863,00 |
| 23.01.2026 | 5,36 | 5,42 | 5,16 | 5,23 | -2,97% | 2.899.545,00 |
| 22.01.2026 | 5,31 | 5,57 | 5,15 | 5,39 | 1,51% | 3.905.527,00 |
| 21.01.2026 | 4,58 | 5,33 | 4,58 | 5,31 | 15,94% | 4.877.370,00 |
| 20.01.2026 | 4,35 | 4,62 | 4,17 | 4,58 | 2,00% | 2.967.278,00 |
| 19.01.2026 | 4,46 | 4,49 | 4,46 | 4,49 | -0,22% | - |
| 16.01.2026 | 4,52 | 4,80 | 4,47 | 4,50 | -0,44% | 2.643.002,00 |
| 15.01.2026 | 4,50 | 4,57 | 4,22 | 4,52 | -0,44% | 4.108.500,00 |
| 14.01.2026 | 4,63 | 4,71 | 4,50 | 4,54 | -2,16% | 1.721.694,00 |
| 13.01.2026 | 4,47 | 4,71 | 4,35 | 4,64 | 3,80% | 3.774.882,00 |
| 12.01.2026 | 4,11 | 4,51 | 4,04 | 4,47 | 10,10% | 4.788.089,00 |
| 09.01.2026 | 4,00 | 4,15 | 3,87 | 4,06 | 2,01% | 3.126.949,00 |
| 08.01.2026 | 4,04 | 4,13 | 3,94 | 3,98 | -2,45% | 2.345.580,00 |
| 07.01.2026 | 4,29 | 4,29 | 4,05 | 4,08 | -5,12% | 2.553.638,00 |
| 06.01.2026 | 4,55 | 4,66 | 4,06 | 4,30 | -6,32% | 5.358.568,00 |
| 05.01.2026 | 4,52 | 5,02 | 4,50 | 4,59 | 7,49% | 13.426.295,00 |
| 02.01.2026 | 4,60 | 5,78 | 4,20 | 4,27 | 26,71% | 84.688.939,00 |
| 31.12.2025 | 3,33 | 3,38 | 3,29 | 3,37 | 1,20% | 2.067.931,00 |
| 30.12.2025 | 3,22 | 3,39 | 3,19 | 3,33 | 3,74% | 1.218.237,00 |
| 29.12.2025 | 3,15 | 3,27 | 3,11 | 3,21 | 0,31% | 2.086.361,00 |
| 26.12.2025 | 3,24 | 3,24 | 3,14 | 3,20 | -1,84% | 764.659,00 |
| 24.12.2025 | 3,20 | 3,28 | 3,12 | 3,26 | 1,56% | 583.965,00 |
| 23.12.2025 | 3,25 | 3,25 | 3,10 | 3,21 | -0,62% | 974.965,00 |
| 22.12.2025 | 3,11 | 3,35 | 3,08 | 3,23 | 3,19% | 3.627.926,00 |
| 19.12.2025 | 3,26 | 3,34 | 3,12 | 3,13 | -3,99% | 5.324.960,00 |
| 18.12.2025 | 3,39 | 3,44 | 3,21 | 3,26 | -3,26% | 3.237.719,00 |
| 17.12.2025 | 3,54 | 3,61 | 3,32 | 3,37 | -4,80% | 4.202.504,00 |
| 16.12.2025 | 3,55 | 3,62 | 3,42 | 3,54 | -1,26% | 3.953.960,00 |
| 15.12.2025 | 3,60 | 3,84 | 3,56 | 3,59 | 0,14% | 2.489.367,00 |
| 12.12.2025 | 3,68 | 3,68 | 3,53 | 3,58 | -2,72% | 1.528.730,00 |
| 11.12.2025 | 3,70 | 3,85 | 3,50 | 3,68 | -0,27% | 1.573.982,00 |
| 10.12.2025 | 3,61 | 3,85 | 3,58 | 3,69 | 2,22% | 2.502.042,00 |
| 09.12.2025 | 3,47 | 3,63 | 3,42 | 3,61 | 3,88% | 1.908.331,00 |
| 08.12.2025 | 3,56 | 3,57 | 3,22 | 3,48 | -0,14% | 2.493.318,00 |
| 05.12.2025 | 3,73 | 3,80 | 3,36 | 3,48 | -6,70% | 2.061.736,00 |
| 04.12.2025 | 3,72 | 3,76 | 3,52 | 3,73 | 0,00% | 1.780.276,00 |
| 03.12.2025 | 3,52 | 3,77 | 3,40 | 3,73 | 6,57% | 1.511.596,00 |
| 02.12.2025 | 3,52 | 3,55 | 3,36 | 3,50 | 0,00% | 1.388.874,00 |
| 01.12.2025 | 3,48 | 3,70 | 3,45 | 3,50 | 0,00% | 2.211.071,00 |
| 28.11.2025 | 3,92 | 3,93 | 3,40 | 3,50 | -9,33% | 1.861.703,00 |
| 26.11.2025 | 3,33 | 3,93 | 3,25 | 3,86 | 23,32% | 5.818.969,00 |
| 25.11.2025 | 3,33 | 3,34 | 3,07 | 3,13 | -5,86% | 1.411.471,00 |
| 24.11.2025 | 3,18 | 3,40 | 3,17 | 3,33 | 5,22% | 1.720.405,00 |
| 21.11.2025 | 3,20 | 3,29 | 3,06 | 3,16 | -0,78% | 1.917.184,00 |
| 20.11.2025 | 3,29 | 3,44 | 3,05 | 3,19 | 0,16% | 3.016.058,00 |