30,970€
0,06%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,46% | - |
| 05.06.2025 | 30,51 | 30,51 | 30,51 | 30,51 | 0,49% | - |
| 04.06.2025 | 30,36 | 30,36 | 30,36 | 30,36 | 2,67% | - |
| 03.06.2025 | 29,57 | 29,57 | 29,57 | 29,57 | 1,65% | - |
| 02.06.2025 | 29,09 | 29,09 | 29,09 | 29,09 | -0,58% | - |
| 30.05.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 1,07% | - |
| 29.05.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -0,89% | - |
| 28.05.2025 | 29,21 | 29,21 | 29,21 | 29,21 | -0,44% | - |
| 27.05.2025 | 28,94 | 29,46 | 28,94 | 29,34 | 1,10% | 755,00 |
| 26.05.2025 | 28,88 | 29,02 | 28,88 | 29,02 | -0,38% | 150,00 |
| 23.05.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -0,78% | - |
| 22.05.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -2,49% | - |
| 21.05.2025 | 30,11 | 30,11 | 30,11 | 30,11 | 0,70% | - |
| 20.05.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 1,01% | - |
| 19.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,44% | - |
| 16.05.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 1,07% | - |
| 15.05.2025 | 28,87 | 28,87 | 28,87 | 28,87 | -0,03% | - |
| 14.05.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -3,31% | - |
| 13.05.2025 | 29,87 | 29,87 | 29,87 | 29,87 | 3,43% | - |
| 12.05.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -0,28% | - |
| 09.05.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -0,82% | - |
| 08.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,58% | - |
| 07.05.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -5,03% | - |
| 06.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 05.05.2025 | 28,63 | 29,00 | 28,63 | 29,00 | 3,98% | 710,00 |
| 02.05.2025 | 27,89 | 27,89 | 27,89 | 27,89 | 6,90% | - |
| 30.04.2025 | 26,09 | 26,09 | 26,09 | 26,09 | 0,62% | - |
| 29.04.2025 | 25,93 | 25,93 | 25,93 | 25,93 | 0,15% | - |
| 28.04.2025 | 25,89 | 25,89 | 25,89 | 25,89 | -0,08% | - |
| 25.04.2025 | 25,96 | 25,96 | 25,91 | 25,91 | 2,01% | 37,00 |
| 24.04.2025 | 25,42 | 25,42 | 25,40 | 25,40 | -0,82% | - |
| 23.04.2025 | 25,61 | 25,61 | 25,61 | 25,61 | 0,75% | - |
| 22.04.2025 | 24,58 | 25,42 | 24,58 | 25,42 | 2,05% | 1,00 |
| 17.04.2025 | 24,91 | 24,91 | 24,91 | 24,91 | 1,14% | - |
| 16.04.2025 | 24,63 | 24,63 | 24,63 | 24,63 | -1,72% | - |
| 15.04.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 2,24% | - |
| 14.04.2025 | 24,51 | 24,51 | 24,51 | 24,51 | 3,20% | - |
| 11.04.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -5,04% | - |
| 10.04.2025 | 25,01 | 25,01 | 25,01 | 25,01 | 10,03% | - |
| 09.04.2025 | 22,73 | 22,73 | 22,73 | 22,73 | -9,73% | - |
| 08.04.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 6,92% | - |
| 07.04.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -7,68% | - |
| 04.04.2025 | 25,51 | 25,51 | 25,51 | 25,51 | 1,47% | - |
| 03.04.2025 | 25,50 | 25,50 | 25,14 | 25,14 | -0,71% | 4,00 |
| 02.04.2025 | 25,04 | 25,32 | 25,04 | 25,32 | -8,49% | 1.696,00 |
| 01.04.2025 | 27,67 | 27,67 | 27,67 | 27,67 | -2,36% | - |
| 31.03.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -2,91% | - |
| 28.03.2025 | 29,19 | 29,19 | 29,19 | 29,19 | 0,31% | - |
| 27.03.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -2,22% | - |
| 26.03.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -3,47% | - |
| 25.03.2025 | 30,83 | 30,83 | 30,83 | 30,83 | 1,31% | - |
| 24.03.2025 | 30,43 | 30,43 | 30,43 | 30,43 | 1,37% | - |
| 21.03.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -1,96% | - |
| 20.03.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 1,86% | - |
| 19.03.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -3,53% | - |
| 18.03.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 3,90% | - |
| 17.03.2025 | 29,99 | 29,99 | 29,99 | 29,99 | -1,51% | - |
| 14.03.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 0,23% | - |
| 13.03.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 0,93% | - |
| 12.03.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,96% | - |
| 11.03.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -4,16% | - |
| 10.03.2025 | 30,82 | 30,82 | 30,80 | 30,80 | -2,72% | 400,00 |
| 07.03.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 2,13% | - |
| 06.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,06% | - |
| 05.03.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 1,70% | - |
| 04.03.2025 | 31,02 | 31,02 | 30,50 | 30,50 | -4,09% | 30,00 |
| 03.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 6,21% | - |
| 28.02.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -0,96% | - |
| 27.02.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -0,17% | - |
| 26.02.2025 | 30,28 | 30,28 | 30,28 | 30,28 | 0,20% | - |
| 25.02.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -1,37% | - |
| 24.02.2025 | 30,64 | 30,64 | 30,64 | 30,64 | -1,00% | - |
| 21.02.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 0,49% | - |
| 20.02.2025 | 30,14 | 30,80 | 30,14 | 30,80 | -3,24% | 1.196,00 |
| 19.02.2025 | 30,32 | 31,83 | 30,32 | 31,83 | 7,68% | 60,00 |
| 18.02.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 0,31% | - |
| 17.02.2025 | 29,47 | 29,47 | 29,47 | 29,47 | 2,18% | - |
| 14.02.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -2,04% | - |
| 13.02.2025 | 29,44 | 29,44 | 29,44 | 29,44 | -2,74% | - |
| 12.02.2025 | 30,27 | 30,27 | 30,27 | 30,27 | 0,17% | - |
| 11.02.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -0,46% | - |
| 10.02.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -2,63% | - |
| 07.02.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -1,20% | - |
| 06.02.2025 | 31,76 | 31,76 | 31,56 | 31,56 | 4,99% | 15,00 |
| 05.02.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -2,88% | - |
| 04.02.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 2,11% | - |
| 03.02.2025 | 30,31 | 30,31 | 30,31 | 30,31 | -5,22% | - |
| 31.01.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 1,46% | - |
| 30.01.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -3,46% | - |
| 29.01.2025 | 32,55 | 32,65 | 32,55 | 32,65 | 0,74% | 400,00 |
| 28.01.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -0,28% | - |
| 27.01.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -1,40% | - |
| 24.01.2025 | 32,92 | 32,96 | 32,92 | 32,96 | 6,43% | 145,00 |
| 23.01.2025 | 30,97 | 30,97 | 30,97 | 30,97 | -2,43% | - |
| 22.01.2025 | 31,27 | 31,74 | 31,25 | 31,74 | 5,52% | 41,00 |
| 21.01.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -0,50% | - |
| 20.01.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -3,26% | - |
| 17.01.2025 | 31,17 | 31,25 | 31,17 | 31,25 | -2,65% | 50,00 |
| 16.01.2025 | 32,08 | 32,13 | 32,08 | 32,10 | 1,61% | 1.010,00 |
| 15.01.2025 | 31,59 | 31,59 | 31,59 | 31,59 | -6,84% | - |