4,380€
-3,52%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 4,59 | 4,65 | 4,38 | 4,38 | -3,52% | - |
| 22.01.2026 | 4,50 | 4,75 | 4,41 | 4,54 | 0,00% | - |
| 21.01.2026 | 3,91 | 4,56 | 3,82 | 4,54 | 16,41% | 11.500,00 |
| 20.01.2026 | 3,82 | 3,95 | 3,59 | 3,90 | 3,17% | 37.800,00 |
| 19.01.2026 | 3,83 | 3,86 | 3,78 | 3,78 | -2,58% | - |
| 16.01.2026 | 3,90 | 4,13 | 3,82 | 3,88 | -1,02% | - |
| 15.01.2026 | 3,91 | 3,94 | 3,66 | 3,92 | 0,51% | 20.500,00 |
| 14.01.2026 | 3,97 | 4,07 | 3,88 | 3,90 | -2,26% | 123.800,00 |
| 13.01.2026 | 3,85 | 4,05 | 3,76 | 3,99 | 3,64% | - |
| 12.01.2026 | 3,54 | 3,85 | 3,47 | 3,85 | 11,92% | 61.000,00 |
| 09.01.2026 | 3,44 | 3,57 | 3,34 | 3,44 | 0,58% | - |
| 08.01.2026 | 3,55 | 3,58 | 3,39 | 3,42 | -1,16% | 19.800,00 |
| 07.01.2026 | 3,66 | 3,71 | 3,46 | 3,46 | -4,95% | 25.100,00 |
| 06.01.2026 | 3,91 | 4,09 | 3,47 | 3,64 | -6,19% | 51.000,00 |
| 05.01.2026 | 3,80 | 4,27 | 3,62 | 3,88 | 7,18% | 95.600,00 |
| 02.01.2026 | 2,87 | 4,89 | 2,62 | 3,62 | 36,09% | - |
| 30.12.2025 | 2,72 | 2,79 | 2,66 | 2,66 | -2,21% | - |
| 29.12.2025 | 2,72 | 2,77 | 2,65 | 2,72 | 0,74% | - |
| 23.12.2025 | 2,94 | 2,94 | 2,64 | 2,70 | 0,00% | - |
| 22.12.2025 | 2,68 | 2,84 | 2,63 | 2,70 | -3,23% | 700,00 |
| 19.12.2025 | 2,78 | 2,90 | 2,67 | 2,79 | -0,36% | - |
| 18.12.2025 | 2,89 | 2,94 | 2,74 | 2,80 | -4,44% | - |
| 17.12.2025 | 3,08 | 3,08 | 2,87 | 2,93 | -2,98% | - |
| 16.12.2025 | 3,08 | 3,08 | 2,93 | 3,02 | -1,31% | - |
| 15.12.2025 | 3,06 | 3,25 | 3,02 | 3,06 | -0,33% | - |
| 11.12.2025 | 3,19 | 3,26 | 2,99 | 3,07 | -4,36% | - |
| 10.12.2025 | 3,10 | 3,30 | 3,07 | 3,21 | 5,59% | - |
| 09.12.2025 | 2,98 | 3,12 | 2,92 | 3,04 | 1,00% | - |
| 08.12.2025 | 3,06 | 3,07 | 2,77 | 3,01 | 3,08% | - |
| 05.12.2025 | 3,17 | 3,24 | 2,88 | 2,92 | -6,41% | - |
| 04.12.2025 | 3,16 | 3,21 | 3,03 | 3,12 | -1,27% | - |
| 03.12.2025 | 3,00 | 3,23 | 2,93 | 3,16 | 6,76% | - |
| 02.12.2025 | 3,02 | 3,21 | 2,91 | 2,96 | -1,99% | 6.000,00 |
| 01.12.2025 | 3,02 | 3,21 | 2,97 | 3,02 | -0,98% | - |
| 28.11.2025 | 3,38 | 3,44 | 2,93 | 3,05 | -9,50% | - |
| 27.11.2025 | 3,36 | 3,37 | 3,36 | 3,37 | 2,12% | - |
| 26.11.2025 | 2,77 | 3,39 | 2,70 | 3,30 | 22,22% | 9.000,00 |
| 25.11.2025 | 2,88 | 2,96 | 2,65 | 2,70 | -4,26% | - |
| 24.11.2025 | 2,74 | 2,95 | 2,74 | 2,82 | 2,55% | - |
| 21.11.2025 | 2,75 | 2,85 | 2,69 | 2,75 | -5,17% | - |
| 20.11.2025 | 2,77 | 2,92 | 2,75 | 2,90 | 3,94% | - |
| 19.11.2025 | 2,76 | 2,82 | 2,57 | 2,79 | 5,28% | - |
| 18.11.2025 | 2,77 | 2,77 | 2,54 | 2,65 | -3,99% | - |
| 17.11.2025 | 2,67 | 2,99 | 2,67 | 2,76 | 1,47% | - |
| 14.11.2025 | 2,97 | 3,06 | 2,69 | 2,72 | -8,42% | - |
| 13.11.2025 | 2,70 | 3,03 | 2,57 | 2,97 | 16,02% | - |
| 12.11.2025 | 2,51 | 2,79 | 2,48 | 2,56 | 19,63% | - |
| 11.11.2025 | 2,19 | 2,56 | 2,04 | 2,14 | -5,31% | 1.100,00 |
| 10.11.2025 | 1,69 | 2,56 | 1,69 | 2,26 | 30,64% | - |
| 06.11.2025 | 1,79 | 1,84 | 1,69 | 1,73 | -5,98% | - |
| 05.11.2025 | 1,64 | 1,93 | 1,61 | 1,84 | 15,00% | - |
| 04.11.2025 | 1,59 | 1,66 | 1,54 | 1,60 | -0,62% | - |
| 03.11.2025 | 1,64 | 1,82 | 1,57 | 1,61 | -3,01% | - |
| 31.10.2025 | 1,30 | 1,68 | 1,30 | 1,66 | 26,72% | - |
| 30.10.2025 | 1,30 | 1,35 | 1,28 | 1,31 | -4,03% | - |
| 29.10.2025 | 1,33 | 1,42 | 1,31 | 1,37 | 5,81% | - |
| 28.10.2025 | 1,46 | 1,46 | 1,29 | 1,29 | -8,51% | - |
| 27.10.2025 | 1,44 | 1,52 | 1,41 | 1,41 | -0,35% | - |
| 24.10.2025 | 1,41 | 1,44 | 1,38 | 1,42 | 8,02% | - |
| 23.10.2025 | 1,35 | 1,42 | 1,31 | 1,31 | 3,97% | - |
| 20.10.2025 | 1,23 | 1,33 | 1,23 | 1,26 | 3,28% | 500,00 |
| 17.10.2025 | 1,30 | 1,34 | 1,22 | 1,22 | -10,29% | - |
| 15.10.2025 | 1,28 | 1,40 | 1,26 | 1,36 | 7,09% | 30.538,00 |
| 14.10.2025 | 1,31 | 1,32 | 1,22 | 1,27 | 0,00% | - |
| 13.10.2025 | 1,42 | 1,47 | 1,27 | 1,27 | -14,77% | - |
| 10.10.2025 | 1,59 | 1,71 | 1,49 | 1,49 | 8,36% | - |
| 09.10.2025 | 1,36 | 1,40 | 1,34 | 1,38 | 3,38% | - |
| 08.10.2025 | 1,31 | 1,38 | 1,31 | 1,33 | 3,91% | - |
| 07.10.2025 | 1,27 | 1,34 | 1,23 | 1,28 | 2,40% | - |
| 06.10.2025 | 1,30 | 1,36 | 1,25 | 1,25 | 0,00% | - |
| 03.10.2025 | 1,37 | 1,46 | 1,21 | 1,25 | -4,58% | - |
| 02.10.2025 | 1,25 | 1,38 | 1,24 | 1,31 | 9,17% | - |
| 01.10.2025 | 1,13 | 1,31 | 1,10 | 1,20 | 1,69% | - |
| 29.09.2025 | 1,19 | 1,24 | 1,15 | 1,18 | 1,72% | - |
| 26.09.2025 | 1,09 | 1,20 | 1,08 | 1,16 | 4,50% | - |
| 24.09.2025 | 1,18 | 1,20 | 1,11 | 1,11 | -5,13% | - |
| 23.09.2025 | 1,23 | 1,28 | 1,17 | 1,17 | -3,31% | - |
| 22.09.2025 | 1,20 | 1,23 | 1,15 | 1,21 | -1,22% | - |
| 19.09.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 10,86% | - |
| 18.09.2025 | 1,09 | 1,12 | 1,09 | 1,11 | -1,34% | - |
| 17.09.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 2,75% | - |
| 16.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 15.09.2025 | 1,12 | 1,13 | 1,07 | 1,07 | 2,88% | - |
| 12.09.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -0,95% | - |
| 11.09.2025 | 0,98 | 1,09 | 0,97 | 1,05 | 11,11% | - |
| 09.09.2025 | 0,96 | 0,98 | 0,94 | 0,95 | -0,53% | - |
| 08.09.2025 | 0,98 | 0,98 | 0,93 | 0,95 | -2,06% | - |
| 05.09.2025 | 0,94 | 0,99 | 0,93 | 0,97 | 2,32% | - |
| 04.09.2025 | 1,05 | 1,09 | 0,87 | 0,95 | -8,85% | - |
| 03.09.2025 | 1,13 | 1,17 | 1,00 | 1,04 | -6,31% | 5.000,00 |
| 02.09.2025 | 1,13 | 1,20 | 1,11 | 1,11 | 0,00% | - |
| 01.09.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -2,20% | - |
| 29.08.2025 | 1,11 | 1,15 | 1,11 | 1,14 | 1,79% | - |
| 28.08.2025 | 1,09 | 1,17 | 1,07 | 1,12 | 4,21% | - |
| 27.08.2025 | 1,10 | 1,11 | 1,06 | 1,07 | -1,38% | - |
| 26.08.2025 | 1,12 | 1,12 | 1,05 | 1,09 | -0,91% | - |
| 25.08.2025 | 1,11 | 1,11 | 1,06 | 1,10 | 1,86% | - |
| 22.08.2025 | 1,02 | 1,17 | 1,02 | 1,08 | 6,12% | 4.000,00 |
| 21.08.2025 | 0,94 | 1,02 | 0,92 | 1,01 | 7,77% | - |
| 20.08.2025 | 0,92 | 0,95 | 0,89 | 0,94 | 1,84% | - |