3,549$
-1,28%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 3,55 | 3,63 | 3,51 | 3,60 | 0,42% | 1.223.260,00 |
| 13.10.2026 | 3,74 | 3,78 | 3,55 | 3,59 | -4,40% | 2.106.375,00 |
| 12.10.2026 | 3,82 | 3,85 | 3,74 | 3,75 | -1,83% | 1.035.818,00 |
| 09.10.2026 | 3,88 | 3,95 | 3,81 | 3,82 | -1,16% | 1.721.538,00 |
| 08.10.2026 | 3,70 | 3,97 | 3,67 | 3,87 | 3,07% | 2.403.997,00 |
| 07.10.2026 | 3,58 | 3,87 | 3,54 | 3,75 | 3,59% | 2.051.191,00 |
| 06.10.2026 | 3,64 | 3,68 | 3,60 | 3,62 | -0,82% | 1.870.059,00 |
| 05.10.2026 | 3,59 | 3,67 | 3,55 | 3,65 | 0,27% | 2.227.097,00 |
| 02.10.2026 | 3,74 | 3,80 | 3,58 | 3,64 | -2,93% | 2.700.618,00 |
| 01.10.2026 | 3,95 | 3,97 | 3,74 | 3,75 | -5,30% | 2.642.551,00 |
| 30.09.2026 | 4,16 | 4,17 | 3,96 | 3,96 | -5,04% | 1.662.299,00 |
| 29.09.2026 | 4,12 | 4,17 | 4,08 | 4,17 | 1,21% | 1.233.240,00 |
| 28.09.2026 | 4,09 | 4,17 | 4,04 | 4,12 | -0,24% | 1.962.718,00 |
| 25.09.2026 | 4,22 | 4,25 | 4,10 | 4,13 | -1,43% | 1.319.663,00 |
| 24.09.2026 | 4,23 | 4,26 | 4,05 | 4,19 | -1,76% | 1.746.254,00 |
| 23.09.2026 | 4,50 | 4,54 | 4,25 | 4,27 | -5,85% | 1.657.624,00 |
| 22.09.2026 | 4,46 | 4,59 | 4,40 | 4,53 | 2,95% | 3.427.965,00 |
| 21.09.2026 | 4,39 | 4,60 | 4,30 | 4,40 | 0,92% | 2.414.989,00 |
| 18.09.2026 | 4,20 | 4,39 | 4,17 | 4,36 | 3,07% | 7.691.287,00 |
| 17.09.2026 | 4,27 | 4,48 | 4,20 | 4,23 | 1,20% | 3.486.907,00 |
| 16.09.2026 | 4,07 | 4,24 | 4,06 | 4,18 | 2,83% | 1.312.800,00 |
| 15.09.2026 | 4,18 | 4,18 | 4,05 | 4,07 | -2,52% | 1.124.738,00 |
| 14.09.2026 | 4,10 | 4,19 | 4,08 | 4,17 | 2,21% | 1.252.649,00 |
| 11.09.2026 | 4,03 | 4,11 | 3,94 | 4,08 | 2,90% | 1.249.559,00 |
| 10.09.2026 | 4,05 | 4,05 | 3,94 | 3,97 | -2,58% | 1.174.323,00 |
| 09.09.2026 | 4,14 | 4,16 | 4,04 | 4,07 | -2,40% | 1.477.426,00 |
| 08.09.2026 | 4,25 | 4,27 | 4,08 | 4,17 | -2,11% | 2.275.814,00 |
| 04.09.2026 | 4,26 | 4,33 | 4,22 | 4,26 | -0,58% | 829.290,00 |
| 03.09.2026 | 4,45 | 4,46 | 4,28 | 4,29 | -2,83% | 1.132.595,00 |
| 02.09.2026 | 4,31 | 4,48 | 4,26 | 4,41 | 3,28% | 2.432.004,00 |
| 01.09.2026 | 4,19 | 4,32 | 4,18 | 4,27 | 0,47% | 1.456.286,00 |
| 31.08.2026 | 4,13 | 4,26 | 4,02 | 4,25 | 2,91% | 1.669.922,00 |
| 28.08.2026 | 4,20 | 4,21 | 4,08 | 4,13 | -2,59% | 1.519.174,00 |
| 27.08.2026 | 4,24 | 4,30 | 4,15 | 4,24 | -1,17% | 961.649,00 |
| 26.08.2026 | 4,38 | 4,38 | 4,24 | 4,29 | -2,28% | 1.029.313,00 |
| 25.08.2026 | 4,16 | 4,43 | 4,13 | 4,39 | 6,30% | 1.848.932,00 |
| 24.08.2026 | 4,26 | 4,26 | 4,12 | 4,13 | -3,73% | 1.384.232,00 |
| 21.08.2026 | 4,22 | 4,30 | 4,19 | 4,29 | 3,62% | 2.272.803,00 |
| 20.08.2026 | 4,26 | 4,29 | 4,05 | 4,14 | -5,26% | 1.471.075,00 |
| 19.08.2026 | 4,48 | 4,49 | 4,31 | 4,37 | 1,51% | 1.478.134,00 |
| 18.08.2026 | 4,35 | 4,40 | 4,26 | 4,31 | -1,26% | 1.411.493,00 |
| 17.08.2026 | 4,31 | 4,41 | 4,23 | 4,36 | 1,16% | 1.377.034,00 |
| 14.08.2026 | 4,03 | 4,35 | 3,96 | 4,31 | 5,90% | 2.334.027,00 |
| 13.08.2026 | 4,41 | 4,41 | 4,05 | 4,07 | -5,79% | 2.084.202,00 |
| 12.08.2026 | 4,32 | 4,51 | 4,26 | 4,32 | 0,58% | 2.721.196,00 |
| 11.08.2026 | 4,08 | 4,32 | 4,06 | 4,30 | 6,05% | 1.929.785,00 |
| 10.08.2026 | 4,17 | 4,28 | 4,04 | 4,05 | -6,25% | 2.184.399,00 |
| 07.08.2026 | 4,30 | 4,40 | 4,21 | 4,32 | 1,41% | 1.843.075,00 |
| 06.08.2026 | 4,16 | 4,38 | 3,92 | 4,26 | 3,02% | 3.361.970,00 |
| 05.08.2026 | 4,34 | 4,43 | 4,13 | 4,14 | -4,06% | 2.209.855,00 |
| 04.08.2026 | 4,53 | 4,57 | 4,28 | 4,31 | -2,38% | 5.768.302,00 |
| 03.08.2026 | 4,33 | 4,59 | 4,29 | 4,42 | 4,37% | 3.818.188,00 |
| 31.07.2026 | 3,93 | 4,28 | 3,87 | 4,23 | 13,50% | 3.583.359,00 |
| 30.07.2026 | 3,60 | 3,76 | 3,55 | 3,73 | 4,69% | 1.299.350,00 |
| 29.07.2026 | 3,80 | 3,96 | 3,55 | 3,56 | -6,32% | 1.252.812,00 |
| 28.07.2026 | 3,92 | 3,97 | 3,76 | 3,80 | -2,94% | 1.821.245,00 |
| 27.07.2026 | 3,71 | 3,99 | 3,69 | 3,92 | 5,53% | 1.930.760,00 |
| 24.07.2026 | 3,79 | 3,84 | 3,70 | 3,71 | -2,11% | 1.109.149,00 |
| 23.07.2026 | 3,77 | 3,84 | 3,77 | 3,79 | -2,32% | 1.075.280,00 |
| 22.07.2026 | 3,89 | 3,93 | 3,85 | 3,88 | -0,77% | 1.052.659,00 |
| 21.07.2026 | 3,87 | 3,92 | 3,81 | 3,91 | 1,56% | 1.164.203,00 |
| 20.07.2026 | 3,92 | 4,02 | 3,84 | 3,85 | -0,26% | 1.801.437,00 |
| 17.07.2026 | 3,83 | 4,01 | 3,81 | 3,86 | -0,39% | 1.803.987,00 |
| 16.07.2026 | 3,93 | 3,94 | 3,81 | 3,88 | -2,88% | 2.014.530,00 |
| 15.07.2026 | 4,05 | 4,14 | 3,99 | 3,99 | 0,00% | 1.366.536,00 |
| 14.07.2026 | 4,18 | 4,23 | 3,94 | 3,99 | -5,23% | 2.118.770,00 |
| 13.07.2026 | 4,38 | 4,39 | 4,14 | 4,21 | -5,82% | 2.268.681,00 |
| 10.07.2026 | 4,62 | 4,65 | 4,37 | 4,47 | -4,28% | 2.775.825,00 |
| 09.07.2026 | 4,69 | 4,78 | 4,55 | 4,67 | -2,10% | 3.141.607,00 |
| 08.07.2026 | 4,68 | 4,88 | 4,59 | 4,77 | 6,71% | 4.987.325,00 |
| 07.07.2026 | 4,48 | 4,67 | 4,41 | 4,47 | 2,05% | 3.479.056,00 |
| 06.07.2026 | 4,33 | 4,47 | 4,27 | 4,38 | 1,15% | 3.001.622,00 |
| 02.07.2026 | 4,17 | 4,39 | 4,16 | 4,33 | 5,10% | 2.651.198,00 |
| 01.07.2026 | 4,14 | 4,29 | 4,06 | 4,12 | -2,14% | 1.653.028,00 |
| 30.06.2026 | 4,25 | 4,32 | 4,12 | 4,21 | -2,32% | 2.586.091,00 |
| 29.06.2026 | 4,08 | 4,36 | 3,99 | 4,31 | 4,36% | 3.501.858,00 |
| 26.06.2026 | 3,79 | 4,17 | 3,79 | 4,13 | 7,27% | 7.108.527,00 |
| 25.06.2026 | 3,94 | 3,98 | 3,80 | 3,85 | -1,53% | 1.659.700,00 |
| 24.06.2026 | 3,80 | 4,01 | 3,80 | 3,91 | 1,56% | 1.764.481,00 |
| 23.06.2026 | 3,77 | 3,92 | 3,76 | 3,85 | 0,92% | 1.444.965,00 |
| 22.06.2026 | 3,60 | 3,91 | 3,57 | 3,82 | 7,85% | 2.523.941,00 |
| 19.06.2026 | 3,54 | 3,54 | 3,54 | 3,54 | -0,07% | - |
| 18.06.2026 | 3,59 | 3,65 | 3,49 | 3,54 | 0,57% | 4.942.493,00 |
| 17.06.2026 | 3,66 | 3,72 | 3,51 | 3,52 | -3,83% | 1.629.222,00 |
| 16.06.2026 | 3,75 | 3,79 | 3,66 | 3,66 | -0,81% | 1.825.414,00 |
| 15.06.2026 | 3,77 | 3,77 | 3,64 | 3,69 | 1,10% | 2.004.919,00 |
| 12.06.2026 | 3,65 | 3,70 | 3,58 | 3,65 | 0,83% | 1.868.681,00 |
| 11.06.2026 | 3,37 | 3,78 | 3,33 | 3,62 | 8,38% | 2.781.391,00 |
| 10.06.2026 | 3,20 | 3,41 | 3,20 | 3,34 | 4,38% | 1.873.856,00 |
| 09.06.2026 | 3,27 | 3,39 | 3,15 | 3,20 | -2,74% | 2.029.520,00 |
| 08.06.2026 | 3,49 | 3,49 | 3,25 | 3,29 | -0,60% | 1.502.108,00 |
| 05.06.2026 | 3,37 | 3,47 | 3,31 | 3,31 | -2,36% | 1.334.361,00 |
| 04.06.2026 | 3,25 | 3,46 | 3,25 | 3,39 | 5,12% | 1.876.691,00 |
| 03.06.2026 | 3,30 | 3,30 | 3,19 | 3,23 | -1,68% | 2.685.876,00 |
| 02.06.2026 | 3,45 | 3,45 | 3,25 | 3,28 | -5,20% | 1.900.450,00 |
| 01.06.2026 | 3,52 | 3,57 | 3,45 | 3,46 | -3,08% | 1.699.524,00 |
| 29.05.2026 | 3,63 | 3,67 | 3,50 | 3,57 | -0,56% | 2.036.486,00 |
| 28.05.2026 | 3,64 | 3,72 | 3,55 | 3,59 | -2,97% | 1.884.443,00 |
| 27.05.2026 | 3,88 | 4,03 | 3,69 | 3,70 | -5,01% | 2.945.363,00 |
| 26.05.2026 | 3,92 | 4,00 | 3,83 | 3,90 | -0,64% | 2.785.384,00 |