71,340€
1,59%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 72,98 | 73,19 | 71,02 | 71,47 | 1,78% | - |
| 06.02.2026 | 70,22 | 70,22 | 70,22 | 70,22 | -3,28% | - |
| 05.02.2026 | 71,46 | 72,60 | 71,46 | 72,60 | 0,47% | 32,00 |
| 04.02.2026 | 71,02 | 72,26 | 71,02 | 72,26 | 0,67% | 38,00 |
| 03.02.2026 | 69,64 | 71,78 | 69,64 | 71,78 | 3,97% | 109,00 |
| 02.02.2026 | 69,04 | 69,04 | 69,04 | 69,04 | -0,95% | - |
| 30.01.2026 | 69,70 | 69,70 | 69,70 | 69,70 | 2,74% | - |
| 29.01.2026 | 67,84 | 67,84 | 67,84 | 67,84 | -0,24% | - |
| 28.01.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -1,13% | - |
| 27.01.2026 | 67,92 | 68,78 | 67,92 | 68,78 | 2,35% | 150,00 |
| 26.01.2026 | 67,20 | 67,20 | 67,20 | 67,20 | -3,06% | - |
| 23.01.2026 | 69,32 | 69,32 | 69,32 | 69,32 | 2,73% | - |
| 22.01.2026 | 67,48 | 67,48 | 67,48 | 67,48 | -0,24% | - |
| 21.01.2026 | 65,66 | 67,64 | 65,66 | 67,64 | 4,71% | 40,00 |
| 20.01.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -2,21% | - |
| 19.01.2026 | 65,10 | 66,06 | 65,10 | 66,06 | -0,06% | 75,00 |
| 16.01.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -2,07% | - |
| 15.01.2026 | 67,50 | 68,30 | 67,50 | 67,50 | -0,50% | 25,00 |
| 14.01.2026 | 67,84 | 67,84 | 67,84 | 67,84 | -2,42% | - |
| 13.01.2026 | 69,52 | 69,52 | 69,52 | 69,52 | 1,40% | - |
| 12.01.2026 | 68,22 | 68,56 | 67,60 | 68,56 | -1,32% | 1.100,00 |
| 09.01.2026 | 69,48 | 69,48 | 69,48 | 69,48 | -3,07% | - |
| 08.01.2026 | 70,64 | 71,68 | 70,64 | 71,68 | 2,31% | 22,00 |
| 07.01.2026 | 69,28 | 70,06 | 69,28 | 70,06 | 5,54% | 100,00 |
| 06.01.2026 | 66,38 | 66,38 | 66,38 | 66,38 | 0,58% | - |
| 05.01.2026 | 67,20 | 67,20 | 66,00 | 66,00 | -2,94% | 150,00 |
| 02.01.2026 | 66,92 | 68,00 | 66,92 | 68,00 | 1,01% | 91,00 |
| 30.12.2025 | 67,32 | 67,32 | 67,32 | 67,32 | -0,15% | - |
| 29.12.2025 | 67,42 | 67,42 | 67,42 | 67,42 | -2,15% | - |
| 23.12.2025 | 68,52 | 68,90 | 68,52 | 68,90 | 2,23% | 500,00 |
| 22.12.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -0,12% | - |
| 19.12.2025 | 65,86 | 67,48 | 65,86 | 67,48 | 3,56% | 7,00 |
| 18.12.2025 | 65,16 | 65,16 | 65,16 | 65,16 | -2,02% | - |
| 17.12.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -1,31% | - |
| 16.12.2025 | 67,38 | 67,38 | 67,38 | 67,38 | -1,46% | - |
| 15.12.2025 | 68,38 | 68,38 | 68,38 | 68,38 | 2,21% | - |
| 12.12.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -0,09% | - |
| 11.12.2025 | 66,96 | 66,96 | 66,96 | 66,96 | -0,42% | - |
| 10.12.2025 | 67,24 | 67,24 | 67,24 | 67,24 | -3,20% | - |
| 09.12.2025 | 69,46 | 69,46 | 69,46 | 69,46 | 0,00% | - |
| 08.12.2025 | 69,46 | 69,46 | 69,46 | 69,46 | -1,89% | - |
| 05.12.2025 | 69,64 | 70,80 | 69,64 | 70,80 | 1,40% | 10,00 |
| 04.12.2025 | 69,82 | 69,82 | 69,82 | 69,82 | -0,17% | - |
| 03.12.2025 | 69,40 | 70,34 | 69,40 | 69,94 | -2,26% | 289,00 |
| 02.12.2025 | 70,10 | 71,62 | 70,10 | 71,56 | 0,85% | 185,00 |
| 01.12.2025 | 70,96 | 70,96 | 70,96 | 70,96 | 0,17% | - |
| 28.11.2025 | 70,96 | 70,96 | 70,84 | 70,84 | 0,25% | 50,00 |
| 27.11.2025 | 70,66 | 70,66 | 70,66 | 70,66 | 1,93% | - |
| 26.11.2025 | 69,32 | 69,32 | 69,32 | 69,32 | 2,42% | - |
| 25.11.2025 | 67,68 | 67,68 | 67,68 | 67,68 | 2,86% | - |
| 24.11.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 4,25% | - |
| 21.11.2025 | 63,12 | 63,12 | 63,12 | 63,12 | -1,03% | - |
| 20.11.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 0,03% | - |
| 19.11.2025 | 63,76 | 63,76 | 63,76 | 63,76 | 2,41% | - |
| 18.11.2025 | 62,26 | 62,26 | 62,26 | 62,26 | 1,80% | - |
| 17.11.2025 | 61,16 | 61,16 | 61,16 | 61,16 | 2,72% | - |
| 14.11.2025 | 59,68 | 59,68 | 59,54 | 59,54 | 0,27% | 75,00 |
| 13.11.2025 | 62,30 | 62,30 | 59,38 | 59,38 | -4,41% | 30,00 |
| 12.11.2025 | 62,12 | 62,12 | 62,12 | 62,12 | 3,95% | - |
| 11.11.2025 | 59,76 | 59,76 | 59,76 | 59,76 | 6,33% | - |
| 10.11.2025 | 65,54 | 65,54 | 55,00 | 56,20 | -12,11% | 231,00 |
| 07.11.2025 | 63,94 | 63,94 | 63,94 | 63,94 | -1,81% | - |
| 06.11.2025 | 64,78 | 65,12 | 64,78 | 65,12 | 3,40% | 4,00 |
| 05.11.2025 | 62,98 | 62,98 | 62,98 | 62,98 | 0,13% | - |
| 04.11.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -1,63% | - |
| 03.11.2025 | 63,94 | 63,94 | 63,94 | 63,94 | 0,13% | - |
| 31.10.2025 | 63,86 | 63,86 | 63,86 | 63,86 | 3,64% | - |
| 30.10.2025 | 61,62 | 61,62 | 61,62 | 61,62 | -1,50% | - |
| 29.10.2025 | 62,56 | 62,56 | 62,56 | 62,56 | -0,16% | - |
| 28.10.2025 | 62,34 | 62,66 | 62,34 | 62,66 | 2,96% | 500,00 |
| 27.10.2025 | 60,86 | 60,86 | 60,86 | 60,86 | -1,27% | - |
| 24.10.2025 | 61,64 | 61,64 | 61,64 | 61,64 | 0,75% | - |
| 23.10.2025 | 61,18 | 61,18 | 61,18 | 61,18 | -0,16% | - |
| 22.10.2025 | 61,28 | 61,28 | 61,28 | 61,28 | -2,54% | - |
| 21.10.2025 | 62,88 | 62,88 | 62,88 | 62,88 | 0,90% | - |
| 20.10.2025 | 62,32 | 62,32 | 62,32 | 62,32 | 0,74% | - |
| 17.10.2025 | 61,86 | 61,86 | 61,86 | 61,86 | 0,42% | - |
| 16.10.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 1,08% | - |
| 15.10.2025 | 60,94 | 60,94 | 60,94 | 60,94 | 0,69% | - |
| 14.10.2025 | 60,52 | 60,52 | 60,52 | 60,52 | 1,04% | - |
| 13.10.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -0,63% | - |
| 10.10.2025 | 60,28 | 60,28 | 60,28 | 60,28 | -0,59% | - |
| 09.10.2025 | 59,68 | 60,64 | 59,68 | 60,64 | 1,54% | 5,00 |
| 08.10.2025 | 59,72 | 59,72 | 59,72 | 59,72 | 0,07% | - |
| 07.10.2025 | 58,64 | 59,68 | 58,64 | 59,68 | 0,61% | 500,00 |
| 06.10.2025 | 59,32 | 59,32 | 59,32 | 59,32 | 2,35% | 60,00 |
| 03.10.2025 | 57,96 | 57,96 | 57,96 | 57,96 | 4,17% | - |
| 02.10.2025 | 55,64 | 55,64 | 55,64 | 55,64 | 0,69% | - |
| 01.10.2025 | 55,26 | 55,26 | 55,26 | 55,26 | 1,73% | - |
| 30.09.2025 | 54,32 | 54,32 | 54,32 | 54,32 | 0,15% | - |
| 29.09.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 1,35% | - |
| 26.09.2025 | 53,52 | 53,52 | 53,52 | 53,52 | -1,40% | - |
| 25.09.2025 | 54,08 | 54,28 | 54,08 | 54,28 | 3,12% | 100,00 |
| 24.09.2025 | 52,64 | 52,64 | 52,64 | 52,64 | -0,11% | - |
| 23.09.2025 | 51,60 | 52,70 | 51,60 | 52,70 | 2,17% | 100,00 |
| 22.09.2025 | 51,58 | 51,58 | 51,58 | 51,58 | -0,96% | - |
| 19.09.2025 | 52,08 | 52,08 | 52,08 | 52,08 | 1,13% | - |
| 18.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,12% | - |
| 17.09.2025 | 51,44 | 51,44 | 51,44 | 51,44 | -0,08% | - |
| 16.09.2025 | 51,48 | 51,48 | 51,48 | 51,48 | -3,78% | - |