267,900€
-0,04%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 276,60 | 276,60 | 276,60 | 276,60 | 3,21% | 10,00 |
| 08.05.2025 | 274,00 | 274,00 | 268,00 | 268,00 | 0,04% | 80,00 |
| 07.05.2025 | 262,40 | 267,90 | 261,50 | 267,90 | 1,98% | 22,00 |
| 06.05.2025 | 262,70 | 262,70 | 262,70 | 262,70 | 2,02% | 86,00 |
| 05.05.2025 | 257,50 | 257,50 | 257,50 | 257,50 | -1,53% | 1,00 |
| 02.05.2025 | 260,00 | 266,00 | 259,70 | 261,50 | -0,08% | 57,00 |
| 30.04.2025 | 269,30 | 269,30 | 261,70 | 261,70 | 0,93% | 105,00 |
| 29.04.2025 | 259,30 | 259,30 | 259,30 | 259,30 | -0,38% | 1,00 |
| 28.04.2025 | 254,70 | 262,80 | 254,70 | 260,30 | -0,27% | - |
| 25.04.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 1,20% | 8,00 |
| 24.04.2025 | 257,90 | 257,90 | 257,90 | 257,90 | 0,08% | 4,00 |
| 23.04.2025 | 263,00 | 264,30 | 257,70 | 257,70 | 1,06% | 14,00 |
| 22.04.2025 | 255,00 | 255,00 | 255,00 | 255,00 | 2,20% | 7,00 |
| 17.04.2025 | 253,50 | 253,50 | 249,50 | 249,50 | -0,12% | 7,00 |
| 16.04.2025 | 243,20 | 249,80 | 243,20 | 249,80 | 1,22% | 29,00 |
| 15.04.2025 | 252,70 | 253,80 | 246,80 | 246,80 | -1,04% | 66,00 |
| 14.04.2025 | 249,60 | 251,60 | 248,70 | 249,40 | 2,13% | 36,00 |
| 11.04.2025 | 248,80 | 249,10 | 244,20 | 244,20 | -3,33% | 42,00 |
| 10.04.2025 | 257,30 | 257,30 | 252,60 | 252,60 | -0,47% | 24,00 |
| 09.04.2025 | 252,20 | 253,80 | 249,60 | 253,80 | -1,28% | 8,00 |
| 08.04.2025 | 271,40 | 275,10 | 257,10 | 257,10 | 5,50% | 39,00 |
| 07.04.2025 | 251,90 | 251,90 | 243,70 | 243,70 | -9,24% | 60,00 |
| 04.04.2025 | 278,60 | 278,60 | 268,50 | 268,50 | 3,27% | 62,00 |
| 03.04.2025 | 274,30 | 276,60 | 260,00 | 260,00 | -9,03% | 60,00 |
| 02.04.2025 | 282,70 | 285,80 | 282,40 | 285,80 | -0,17% | 34,00 |
| 01.04.2025 | 285,90 | 286,40 | 281,90 | 286,30 | 1,42% | 14,00 |
| 31.03.2025 | 282,90 | 282,90 | 278,20 | 282,30 | 0,11% | 352,00 |
| 28.03.2025 | 283,30 | 283,30 | 282,00 | 282,00 | -1,40% | 13,00 |
| 27.03.2025 | 290,00 | 290,00 | 286,00 | 286,00 | -1,45% | 5,00 |
| 26.03.2025 | 287,60 | 290,50 | 287,60 | 290,20 | -2,45% | 62,00 |
| 25.03.2025 | 294,40 | 297,50 | 294,40 | 297,50 | 0,95% | 2,00 |
| 24.03.2025 | 291,50 | 294,70 | 291,50 | 294,70 | 1,38% | 2,00 |
| 21.03.2025 | 289,80 | 291,10 | 286,30 | 290,70 | -0,24% | 46,00 |
| 20.03.2025 | 294,00 | 294,00 | 291,40 | 291,40 | 2,35% | 5,00 |
| 19.03.2025 | 288,30 | 289,40 | 284,70 | 284,70 | -1,66% | 24,00 |
| 18.03.2025 | 294,40 | 295,70 | 289,50 | 289,50 | -2,43% | 60,00 |
| 17.03.2025 | 283,30 | 296,70 | 281,40 | 296,70 | 5,21% | 104,00 |
| 14.03.2025 | 282,50 | 282,50 | 282,00 | 282,00 | 0,53% | 22,00 |
| 13.03.2025 | 278,20 | 280,50 | 278,20 | 280,50 | 0,90% | 38,00 |
| 12.03.2025 | 280,60 | 281,60 | 278,00 | 278,00 | -0,54% | 57,00 |
| 11.03.2025 | 293,00 | 293,00 | 279,30 | 279,50 | -3,62% | 14,00 |
| 10.03.2025 | 291,10 | 295,70 | 288,00 | 290,00 | -1,39% | 43,00 |
| 07.03.2025 | 286,00 | 294,10 | 280,20 | 294,10 | 2,69% | 178,00 |
| 06.03.2025 | 286,20 | 286,40 | 282,40 | 286,40 | 0,35% | 101,00 |
| 05.03.2025 | 285,40 | 285,40 | 285,40 | 285,40 | -1,65% | 6,00 |
| 04.03.2025 | 294,80 | 296,40 | 290,20 | 290,20 | -1,29% | 93,00 |
| 03.03.2025 | 308,90 | 308,90 | 294,00 | 294,00 | -3,54% | 89,00 |
| 28.02.2025 | 313,00 | 317,10 | 303,60 | 304,80 | -1,42% | 170,00 |
| 27.02.2025 | 307,30 | 309,30 | 304,50 | 309,20 | 2,25% | 53,00 |
| 26.02.2025 | 332,60 | 332,60 | 297,50 | 302,40 | -11,55% | 288,00 |
| 25.02.2025 | 340,60 | 343,90 | 340,00 | 341,90 | -0,61% | 51,00 |
| 24.02.2025 | 347,00 | 348,80 | 343,80 | 344,00 | -0,49% | 82,00 |
| 21.02.2025 | 353,50 | 353,50 | 345,70 | 345,70 | -5,60% | 39,00 |
| 20.02.2025 | 366,20 | 366,20 | 366,20 | 366,20 | 0,41% | 1,00 |
| 19.02.2025 | 362,70 | 364,70 | 362,70 | 364,70 | 3,05% | 14,00 |
| 18.02.2025 | 353,90 | 353,90 | 353,90 | 353,90 | 0,37% | 8,00 |
| 17.02.2025 | 355,80 | 355,80 | 352,60 | 352,60 | 0,46% | 3,00 |
| 14.02.2025 | 352,50 | 356,60 | 348,00 | 351,00 | -1,29% | 100,00 |
| 13.02.2025 | 356,50 | 356,50 | 352,60 | 355,60 | 0,20% | 85,00 |
| 12.02.2025 | 338,50 | 354,90 | 338,50 | 354,90 | 1,69% | 70,00 |
| 11.02.2025 | 334,90 | 349,00 | 334,90 | 349,00 | 2,89% | 19,00 |
| 10.02.2025 | 336,30 | 339,20 | 336,30 | 339,20 | 0,77% | 40,00 |
| 07.02.2025 | 341,20 | 343,90 | 334,60 | 336,60 | -1,41% | 15,00 |
| 06.02.2025 | 340,90 | 343,70 | 340,90 | 341,40 | 0,03% | 31,00 |
| 05.02.2025 | 339,10 | 341,30 | 332,30 | 341,30 | 0,62% | 47,00 |
| 04.02.2025 | 346,90 | 347,80 | 339,20 | 339,20 | 0,21% | 83,00 |
| 03.02.2025 | 335,90 | 342,50 | 335,90 | 338,50 | -0,03% | 13,00 |
| 31.01.2025 | 340,80 | 342,30 | 338,60 | 338,60 | -3,67% | 27,00 |
| 30.01.2025 | 358,10 | 358,10 | 351,50 | 351,50 | -1,93% | 42,00 |
| 29.01.2025 | 355,70 | 360,50 | 355,70 | 358,40 | 0,00% | 19,00 |
| 28.01.2025 | 355,20 | 358,40 | 355,20 | 358,40 | 1,93% | 14,00 |
| 27.01.2025 | 343,70 | 351,60 | 338,60 | 351,60 | -0,20% | 11,00 |
| 24.01.2025 | 352,40 | 357,40 | 352,30 | 352,30 | -0,98% | 40,00 |
| 23.01.2025 | 356,90 | 356,90 | 353,40 | 355,80 | -0,25% | 45,00 |
| 22.01.2025 | 353,60 | 356,70 | 353,60 | 356,70 | 1,80% | 42,00 |
| 21.01.2025 | 346,10 | 350,40 | 346,00 | 350,40 | 0,40% | 62,00 |
| 20.01.2025 | 348,20 | 349,00 | 348,20 | 349,00 | -0,65% | 20,00 |
| 17.01.2025 | 358,80 | 361,60 | 348,80 | 351,30 | -1,76% | 53,00 |
| 16.01.2025 | 351,90 | 357,60 | 351,90 | 357,60 | 1,59% | 4,00 |
| 15.01.2025 | 355,80 | 360,00 | 352,00 | 352,00 | -0,71% | 51,00 |
| 14.01.2025 | 353,70 | 354,50 | 353,70 | 354,50 | 0,51% | 64,00 |
| 13.01.2025 | 353,70 | 356,40 | 352,10 | 352,70 | -0,11% | 77,00 |
| 10.01.2025 | 357,30 | 357,30 | 353,10 | 353,10 | -0,06% | 19,00 |
| 09.01.2025 | 353,30 | 353,30 | 353,30 | 353,30 | 0,91% | 4,00 |
| 08.01.2025 | 350,10 | 350,10 | 350,10 | 350,10 | 0,84% | 2,00 |
| 07.01.2025 | 342,30 | 347,40 | 342,20 | 347,20 | 0,73% | 17,00 |
| 06.01.2025 | 350,60 | 350,60 | 344,50 | 344,70 | -1,54% | 88,00 |
| 03.01.2025 | 348,70 | 350,20 | 348,70 | 350,10 | 1,01% | 21,00 |
| 02.01.2025 | 342,80 | 346,60 | 341,70 | 346,60 | 0,49% | 31,00 |
| 30.12.2024 | 342,60 | 346,50 | 342,60 | 344,90 | -0,26% | 49,00 |
| 27.12.2024 | 348,00 | 348,00 | 345,80 | 345,80 | -0,75% | 74,00 |
| 23.12.2024 | 348,50 | 348,50 | 345,00 | 348,40 | 0,96% | 37,00 |
| 20.12.2024 | 344,80 | 347,20 | 341,20 | 345,10 | -0,52% | 49,00 |
| 19.12.2024 | 346,10 | 346,90 | 339,60 | 346,90 | 0,41% | 22,00 |
| 18.12.2024 | 362,40 | 362,40 | 343,70 | 345,50 | -4,98% | 29,00 |
| 17.12.2024 | 356,60 | 363,60 | 353,00 | 363,60 | 3,56% | 56,00 |
| 16.12.2024 | 335,20 | 352,00 | 335,20 | 351,10 | 1,68% | 168,00 |
| 13.12.2024 | 345,40 | 345,40 | 344,30 | 345,30 | 1,77% | 33,00 |
| 12.12.2024 | 342,50 | 344,40 | 338,40 | 339,30 | -2,72% | 72,00 |
| 11.12.2024 | 346,60 | 348,80 | 346,60 | 348,80 | 2,32% | 27,00 |