34,175€
-2,88%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,77 | 35,94 | 34,77 | 35,94 | 2,13% | 25,00 |
| 19.12.2024 | 34,70 | 35,19 | 34,70 | 35,19 | -1,48% | 100,00 |
| 18.12.2024 | 35,59 | 35,72 | 35,59 | 35,72 | -0,75% | 150,00 |
| 17.12.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 4,08% | - |
| 16.12.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -1,79% | - |
| 13.12.2024 | 35,21 | 35,21 | 35,21 | 35,21 | -1,68% | - |
| 12.12.2024 | 35,81 | 35,81 | 35,81 | 35,81 | -0,78% | - |
| 11.12.2024 | 36,09 | 36,09 | 36,09 | 36,09 | -0,33% | - |
| 10.12.2024 | 36,21 | 36,21 | 36,21 | 36,21 | -1,90% | - |
| 09.12.2024 | 35,87 | 36,91 | 35,87 | 36,91 | 6,99% | 400,00 |
| 06.12.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,46% | - |
| 05.12.2024 | 35,01 | 35,01 | 35,01 | 35,01 | 3,49% | - |
| 04.12.2024 | 33,83 | 33,83 | 33,83 | 33,83 | -0,97% | - |
| 03.12.2024 | 34,16 | 34,16 | 34,16 | 34,16 | 0,23% | - |
| 02.12.2024 | 33,67 | 34,08 | 33,67 | 34,08 | 1,01% | 98,00 |
| 29.11.2024 | 33,74 | 33,74 | 33,74 | 33,74 | -0,21% | - |
| 28.11.2024 | 33,81 | 33,81 | 33,81 | 33,81 | 0,99% | - |
| 27.11.2024 | 33,48 | 33,48 | 33,48 | 33,48 | -0,39% | - |
| 26.11.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 2,38% | - |
| 25.11.2024 | 32,31 | 32,83 | 32,31 | 32,83 | 2,08% | 40,00 |
| 22.11.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -3,39% | - |
| 21.11.2024 | 33,29 | 33,29 | 33,29 | 33,29 | 5,05% | - |
| 20.11.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -2,43% | - |
| 19.11.2024 | 31,67 | 32,48 | 31,67 | 32,48 | 0,25% | 500,00 |
| 18.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -8,71% | - |
| 15.11.2024 | 35,49 | 35,49 | 35,49 | 35,49 | -1,96% | 50,00 |
| 14.11.2024 | 35,63 | 36,20 | 35,63 | 36,20 | 2,26% | 335,00 |
| 13.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,45% | - |
| 12.11.2024 | 36,35 | 36,77 | 35,56 | 35,56 | -2,36% | 1.100,00 |
| 11.11.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 2,65% | - |
| 08.11.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -1,69% | - |
| 07.11.2024 | 36,12 | 36,12 | 36,09 | 36,09 | -0,08% | 300,00 |
| 06.11.2024 | 35,86 | 36,12 | 35,86 | 36,12 | 1,98% | 127,00 |
| 05.11.2024 | 35,12 | 35,42 | 35,12 | 35,42 | 0,00% | 5,00 |
| 04.11.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 0,85% | - |
| 01.11.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -2,23% | - |
| 31.10.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -1,64% | - |
| 30.10.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -1,67% | - |
| 29.10.2024 | 37,14 | 37,14 | 37,14 | 37,14 | 2,85% | - |
| 28.10.2024 | 36,11 | 36,11 | 36,11 | 36,11 | 1,29% | - |
| 25.10.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 0,48% | - |
| 24.10.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -0,28% | - |
| 23.10.2024 | 35,58 | 35,58 | 35,58 | 35,58 | -0,70% | - |
| 22.10.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -1,40% | - |
| 21.10.2024 | 36,34 | 36,34 | 36,34 | 36,34 | 2,95% | - |
| 18.10.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -1,59% | - |
| 17.10.2024 | 35,87 | 35,87 | 35,87 | 35,87 | 0,76% | - |
| 16.10.2024 | 34,57 | 35,60 | 34,57 | 35,60 | 0,96% | 500,00 |
| 15.10.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 0,37% | - |
| 14.10.2024 | 35,13 | 35,13 | 35,13 | 35,13 | 1,83% | - |
| 11.10.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,26% | - |
| 10.10.2024 | 34,59 | 34,59 | 34,59 | 34,59 | 1,05% | - |
| 09.10.2024 | 34,23 | 34,23 | 34,23 | 34,23 | -0,12% | - |
| 08.10.2024 | 34,27 | 34,27 | 34,27 | 34,27 | -0,32% | - |
| 07.10.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,94% | - |
| 04.10.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -4,00% | - |
| 03.10.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 1,00% | - |
| 02.10.2024 | 35,13 | 35,13 | 35,13 | 35,13 | -1,79% | - |
| 01.10.2024 | 35,77 | 35,77 | 35,77 | 35,77 | -1,57% | - |
| 30.09.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -0,76% | - |
| 27.09.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,41% | - |
| 26.09.2024 | 36,77 | 36,77 | 36,77 | 36,77 | 1,13% | - |
| 25.09.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -2,99% | - |
| 24.09.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -1,83% | - |
| 23.09.2024 | 38,18 | 38,18 | 38,18 | 38,18 | 0,29% | - |
| 20.09.2024 | 38,07 | 38,07 | 38,07 | 38,07 | -0,47% | - |
| 19.09.2024 | 38,13 | 38,25 | 38,13 | 38,25 | 3,02% | 119,00 |
| 18.09.2024 | 37,13 | 37,13 | 37,13 | 37,13 | -0,54% | - |
| 17.09.2024 | 36,40 | 37,33 | 36,40 | 37,33 | -1,27% | 65,00 |
| 16.09.2024 | 37,81 | 37,81 | 37,81 | 37,81 | -0,84% | - |
| 13.09.2024 | 36,86 | 38,13 | 36,86 | 38,13 | -0,81% | 435,00 |
| 12.09.2024 | 38,44 | 38,44 | 38,44 | 38,44 | 0,97% | - |
| 11.09.2024 | 38,07 | 38,07 | 38,07 | 38,07 | -6,23% | - |
| 10.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -3,72% | - |
| 09.09.2024 | 42,17 | 42,17 | 42,17 | 42,17 | -2,20% | - |
| 06.09.2024 | 43,12 | 43,12 | 43,12 | 43,12 | 0,75% | - |
| 05.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,45% | - |
| 04.09.2024 | 42,61 | 42,61 | 42,61 | 42,61 | -0,72% | - |
| 03.09.2024 | 42,92 | 42,92 | 42,92 | 42,92 | 0,00% | - |
| 02.09.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -5,13% | - |
| 30.08.2024 | 44,90 | 45,24 | 44,90 | 45,24 | 2,54% | 25,00 |
| 29.08.2024 | 44,12 | 44,12 | 44,12 | 44,12 | 2,11% | - |
| 28.08.2024 | 43,21 | 43,21 | 43,21 | 43,21 | 3,60% | - |
| 27.08.2024 | 41,71 | 41,71 | 41,71 | 41,71 | -0,10% | - |
| 26.08.2024 | 41,77 | 41,77 | 41,75 | 41,75 | -2,02% | - |
| 23.08.2024 | 42,61 | 42,61 | 42,61 | 42,61 | -1,00% | - |
| 22.08.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 1,49% | - |
| 21.08.2024 | 42,41 | 42,41 | 42,41 | 42,41 | -0,96% | - |
| 20.08.2024 | 42,82 | 42,82 | 42,82 | 42,82 | 1,71% | - |
| 19.08.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,68% | - |
| 16.08.2024 | 42,39 | 42,39 | 42,39 | 42,39 | -1,05% | - |
| 15.08.2024 | 42,45 | 42,84 | 42,45 | 42,84 | 0,78% | 50,00 |
| 14.08.2024 | 42,51 | 42,51 | 42,51 | 42,51 | -0,91% | - |
| 13.08.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 1,11% | - |
| 12.08.2024 | 42,43 | 42,43 | 42,43 | 42,43 | -2,10% | - |
| 09.08.2024 | 43,34 | 43,34 | 43,34 | 43,34 | 1,74% | - |
| 08.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,14% | - |
| 07.08.2024 | 43,09 | 43,09 | 43,09 | 43,09 | 0,54% | - |
| 06.08.2024 | 42,86 | 42,86 | 42,86 | 42,86 | -2,94% | - |
| 05.08.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -5,94% | - |