1,230€
-6,82%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,29 | 1,31 | 1,19 | 1,24 | -6,77% | - |
| 02.04.2025 | 1,34 | 1,34 | 1,25 | 1,33 | 1,53% | - |
| 01.04.2025 | 1,40 | 1,40 | 1,30 | 1,31 | -4,03% | - |
| 31.03.2025 | 1,33 | 1,40 | 1,24 | 1,37 | 4,20% | - |
| 28.03.2025 | 1,35 | 1,37 | 1,27 | 1,31 | -5,07% | - |
| 27.03.2025 | 1,36 | 1,40 | 1,31 | 1,38 | 1,47% | - |
| 26.03.2025 | 1,39 | 1,43 | 1,31 | 1,36 | -0,73% | - |
| 25.03.2025 | 1,38 | 1,42 | 1,33 | 1,37 | 4,18% | - |
| 24.03.2025 | 1,35 | 1,40 | 1,26 | 1,32 | 0,77% | 500,00 |
| 21.03.2025 | 1,42 | 1,44 | 1,26 | 1,31 | -6,12% | - |
| 20.03.2025 | 1,38 | 1,44 | 1,32 | 1,39 | 2,96% | - |
| 19.03.2025 | 1,33 | 1,40 | 1,30 | 1,35 | 1,89% | - |
| 18.03.2025 | 1,41 | 1,41 | 1,30 | 1,33 | -2,21% | - |
| 17.03.2025 | 1,37 | 1,44 | 1,30 | 1,36 | -5,24% | - |
| 14.03.2025 | 1,44 | 1,44 | 1,32 | 1,43 | -0,69% | - |
| 13.03.2025 | 1,40 | 1,46 | 1,33 | 1,44 | 2,86% | - |
| 12.03.2025 | 1,36 | 1,55 | 1,26 | 1,40 | -8,79% | - |
| 11.03.2025 | 1,31 | 1,54 | 1,22 | 1,54 | 18,08% | - |
| 10.03.2025 | 1,37 | 1,60 | 1,30 | 1,30 | -6,47% | - |
| 07.03.2025 | 1,44 | 1,58 | 1,34 | 1,39 | -2,80% | - |
| 06.03.2025 | 1,43 | 1,46 | 1,35 | 1,43 | 1,42% | - |
| 05.03.2025 | 1,42 | 1,51 | 1,34 | 1,41 | 0,71% | - |
| 04.03.2025 | 1,45 | 1,52 | 1,35 | 1,40 | -3,78% | 4.356,00 |
| 03.03.2025 | 1,54 | 1,62 | 1,46 | 1,46 | -7,32% | 16.674,00 |
| 28.02.2025 | 1,56 | 1,68 | 1,49 | 1,57 | 1,95% | - |
| 27.02.2025 | 1,64 | 1,87 | 1,53 | 1,54 | -6,10% | - |
| 26.02.2025 | 1,66 | 1,70 | 1,61 | 1,64 | -0,61% | - |
| 25.02.2025 | 1,72 | 1,76 | 1,61 | 1,65 | -3,51% | - |
| 24.02.2025 | 1,74 | 1,80 | 1,66 | 1,71 | -1,44% | - |
| 21.02.2025 | 1,80 | 1,91 | 1,70 | 1,74 | -3,34% | - |
| 20.02.2025 | 1,86 | 1,92 | 1,80 | 1,80 | -4,77% | - |
| 19.02.2025 | 1,92 | 1,98 | 1,84 | 1,89 | -1,31% | - |
| 18.02.2025 | 1,86 | 2,01 | 1,85 | 1,91 | 2,96% | - |
| 17.02.2025 | 1,83 | 1,90 | 1,83 | 1,86 | 1,64% | - |
| 14.02.2025 | 1,93 | 2,02 | 1,80 | 1,83 | -6,17% | - |
| 13.02.2025 | 1,87 | 1,97 | 1,82 | 1,95 | 4,57% | - |
| 12.02.2025 | 1,79 | 1,94 | 1,73 | 1,86 | 2,20% | - |
| 11.02.2025 | 1,72 | 1,84 | 1,62 | 1,82 | 7,37% | - |
| 10.02.2025 | 1,65 | 1,75 | 1,54 | 1,70 | 4,95% | - |
| 07.02.2025 | 1,87 | 1,90 | 1,62 | 1,62 | -13,17% | - |
| 06.02.2025 | 2,10 | 2,10 | 1,82 | 1,86 | -8,37% | - |
| 05.02.2025 | 2,10 | 2,15 | 1,96 | 2,03 | -3,33% | - |
| 04.02.2025 | 2,03 | 2,12 | 2,02 | 2,10 | 2,94% | - |
| 03.02.2025 | 2,25 | 2,26 | 1,99 | 2,04 | -9,73% | - |
| 31.01.2025 | 2,35 | 2,43 | 2,16 | 2,26 | 2,26% | - |
| 30.01.2025 | 3,52 | 3,71 | 2,16 | 2,21 | -38,10% | - |
| 29.01.2025 | 3,64 | 3,84 | 3,51 | 3,57 | -2,19% | - |
| 28.01.2025 | 3,63 | 3,85 | 3,51 | 3,65 | 0,55% | - |
| 27.01.2025 | 3,52 | 3,79 | 3,43 | 3,63 | 2,83% | - |
| 24.01.2025 | 3,60 | 3,87 | 3,45 | 3,53 | -2,22% | - |
| 23.01.2025 | 3,83 | 3,83 | 3,49 | 3,61 | 1,12% | - |
| 22.01.2025 | 3,64 | 3,72 | 3,46 | 3,57 | -1,65% | - |
| 21.01.2025 | 3,53 | 3,71 | 3,44 | 3,63 | 3,13% | - |
| 20.01.2025 | 3,55 | 3,65 | 3,52 | 3,52 | -0,85% | - |
| 17.01.2025 | 3,68 | 3,82 | 3,49 | 3,55 | -3,27% | - |
| 16.01.2025 | 3,60 | 3,69 | 3,46 | 3,67 | 1,10% | - |
| 15.01.2025 | 3,54 | 3,94 | 3,54 | 3,63 | 2,83% | - |
| 14.01.2025 | 3,73 | 4,20 | 3,53 | 3,53 | -3,81% | - |
| 13.01.2025 | 3,87 | 4,02 | 3,47 | 3,67 | -4,92% | - |
| 10.01.2025 | 4,45 | 4,63 | 3,86 | 3,86 | -11,87% | - |
| 09.01.2025 | 4,44 | 4,44 | 4,38 | 4,38 | -1,79% | - |
| 08.01.2025 | 4,38 | 4,53 | 4,21 | 4,46 | 1,36% | - |
| 07.01.2025 | 4,32 | 4,60 | 4,25 | 4,40 | 1,62% | - |
| 06.01.2025 | 4,32 | 4,54 | 4,27 | 4,33 | -0,69% | - |
| 03.01.2025 | 4,14 | 4,54 | 4,10 | 4,36 | 3,32% | - |
| 02.01.2025 | 4,28 | 4,39 | 4,08 | 4,22 | -0,47% | - |
| 30.12.2024 | 4,25 | 4,38 | 4,24 | 4,24 | -0,47% | - |
| 27.12.2024 | 4,41 | 4,43 | 4,14 | 4,26 | -3,62% | - |
| 23.12.2024 | 4,28 | 4,44 | 4,16 | 4,42 | 3,76% | - |
| 20.12.2024 | 3,73 | 4,94 | 3,64 | 4,26 | 13,00% | - |
| 19.12.2024 | 3,30 | 3,79 | 3,23 | 3,77 | 13,21% | - |
| 18.12.2024 | 3,36 | 3,52 | 3,29 | 3,33 | 0,00% | - |
| 17.12.2024 | 3,28 | 3,47 | 3,26 | 3,33 | 1,52% | - |
| 16.12.2024 | 3,36 | 3,48 | 3,22 | 3,28 | -2,67% | - |
| 13.12.2024 | 3,36 | 3,43 | 3,28 | 3,37 | -0,59% | - |
| 12.12.2024 | 3,46 | 3,54 | 3,33 | 3,39 | -3,42% | - |
| 11.12.2024 | 3,48 | 3,68 | 3,24 | 3,51 | 0,00% | - |
| 10.12.2024 | 3,77 | 3,84 | 3,46 | 3,51 | -6,90% | - |
| 09.12.2024 | 3,22 | 3,83 | 3,22 | 3,77 | 16,00% | - |
| 06.12.2024 | 3,16 | 3,25 | 2,90 | 3,25 | 3,17% | - |
| 05.12.2024 | 3,38 | 3,41 | 3,14 | 3,15 | -6,53% | - |
| 04.12.2024 | 3,38 | 3,49 | 3,31 | 3,37 | 0,00% | - |
| 03.12.2024 | 3,40 | 3,47 | 3,26 | 3,37 | -2,32% | - |
| 02.12.2024 | 3,30 | 3,49 | 3,30 | 3,45 | 2,07% | - |
| 29.11.2024 | 3,47 | 3,63 | 3,27 | 3,38 | -2,87% | - |
| 28.11.2024 | 3,48 | 3,49 | 3,48 | 3,48 | 0,29% | - |
| 27.11.2024 | 3,36 | 3,51 | 3,25 | 3,47 | 3,58% | - |
| 26.11.2024 | 3,24 | 3,47 | 3,12 | 3,35 | 4,69% | - |
| 25.11.2024 | 3,30 | 3,40 | 3,17 | 3,20 | -2,74% | - |
| 22.11.2024 | 3,19 | 3,36 | 3,14 | 3,29 | 3,46% | - |
| 21.11.2024 | 3,34 | 3,57 | 3,15 | 3,18 | -5,07% | - |
| 20.11.2024 | 3,61 | 3,72 | 3,33 | 3,35 | -7,20% | - |
| 19.11.2024 | 3,80 | 3,88 | 3,59 | 3,61 | -5,00% | - |
| 18.11.2024 | 3,99 | 4,00 | 3,77 | 3,80 | -4,76% | - |
| 15.11.2024 | 3,88 | 4,04 | 3,76 | 3,99 | 2,31% | - |
| 14.11.2024 | 4,02 | 4,38 | 3,90 | 3,90 | -4,41% | - |
| 13.11.2024 | 4,13 | 4,36 | 4,02 | 4,08 | -1,45% | - |
| 12.11.2024 | 4,49 | 4,62 | 4,04 | 4,14 | -8,00% | - |
| 11.11.2024 | 4,64 | 4,84 | 4,50 | 4,50 | -2,60% | - |
| 08.11.2024 | 4,28 | 4,64 | 4,28 | 4,62 | 7,19% | - |