42,245€
-3,33%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2024 | 42,02 | 42,48 | 41,06 | 42,24 | -3,34% | - |
| 02.07.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -1,09% | - |
| 01.07.2024 | 44,18 | 44,18 | 44,18 | 44,18 | 0,43% | - |
| 28.06.2024 | 43,99 | 43,99 | 43,99 | 43,99 | -1,01% | - |
| 27.06.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,13% | - |
| 26.06.2024 | 44,57 | 44,57 | 44,50 | 44,50 | 5,38% | 100,00 |
| 25.06.2024 | 42,23 | 42,23 | 42,23 | 42,23 | 8,56% | - |
| 24.06.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 2,64% | - |
| 21.06.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,50% | - |
| 20.06.2024 | 37,71 | 37,71 | 37,71 | 37,71 | 0,08% | - |
| 19.06.2024 | 37,68 | 37,68 | 37,68 | 37,68 | -0,48% | - |
| 18.06.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 0,03% | 65,00 |
| 17.06.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -0,86% | - |
| 14.06.2024 | 38,18 | 38,18 | 38,18 | 38,18 | -0,26% | - |
| 13.06.2024 | 38,28 | 38,28 | 38,28 | 38,28 | 4,05% | - |
| 12.06.2024 | 36,79 | 36,79 | 36,79 | 36,79 | 0,05% | - |
| 11.06.2024 | 36,76 | 36,77 | 36,76 | 36,77 | 2,11% | 27,00 |
| 10.06.2024 | 36,01 | 36,01 | 36,01 | 36,01 | -1,23% | - |
| 07.06.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 0,00% | - |
| 06.06.2024 | 36,46 | 36,46 | 36,46 | 36,46 | -1,73% | - |
| 05.06.2024 | 36,72 | 37,10 | 36,72 | 37,10 | 4,95% | 200,00 |
| 04.06.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 1,52% | - |
| 03.06.2024 | 34,54 | 34,82 | 34,54 | 34,82 | 3,72% | 116,00 |
| 31.05.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 0,57% | - |
| 30.05.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -2,40% | - |
| 29.05.2024 | 34,50 | 34,50 | 34,20 | 34,20 | 0,00% | 20,00 |
| 28.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,06% | - |
| 27.05.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -2,29% | - |
| 24.05.2024 | 34,98 | 34,98 | 34,98 | 34,98 | 1,27% | - |
| 23.05.2024 | 35,03 | 35,03 | 34,54 | 34,54 | 0,91% | 100,00 |
| 22.05.2024 | 34,23 | 34,23 | 34,23 | 34,23 | -3,50% | - |
| 21.05.2024 | 35,47 | 35,47 | 35,47 | 35,47 | 3,93% | - |
| 20.05.2024 | 34,13 | 34,13 | 34,13 | 34,13 | -0,96% | - |
| 17.05.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -1,51% | - |
| 16.05.2024 | 35,85 | 36,22 | 34,99 | 34,99 | -0,54% | 1.200,00 |
| 15.05.2024 | 35,18 | 35,18 | 35,18 | 35,18 | -1,70% | - |
| 14.05.2024 | 35,79 | 35,79 | 35,79 | 35,79 | -1,05% | - |
| 13.05.2024 | 36,13 | 36,17 | 36,13 | 36,17 | -1,07% | 100,00 |
| 10.05.2024 | 36,56 | 36,56 | 36,56 | 36,56 | -1,61% | - |
| 09.05.2024 | 37,16 | 37,16 | 37,16 | 37,16 | -1,98% | - |
| 08.05.2024 | 37,91 | 37,91 | 37,91 | 37,91 | -3,07% | - |
| 07.05.2024 | 39,11 | 39,11 | 39,11 | 39,11 | 0,67% | - |
| 06.05.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -3,17% | - |
| 03.05.2024 | 40,12 | 40,12 | 40,12 | 40,12 | 0,20% | - |
| 02.05.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 2,61% | - |
| 30.04.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,93% | - |
| 29.04.2024 | 38,66 | 38,66 | 38,66 | 38,66 | -0,92% | - |
| 26.04.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,86% | - |
| 25.04.2024 | 39,36 | 39,36 | 39,36 | 39,36 | 0,95% | - |
| 24.04.2024 | 38,99 | 38,99 | 38,99 | 38,99 | 1,54% | - |
| 23.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,76% | - |
| 22.04.2024 | 38,11 | 38,11 | 38,11 | 38,11 | 0,34% | - |
| 19.04.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -0,60% | - |
| 18.04.2024 | 38,21 | 38,21 | 38,21 | 38,21 | -1,87% | - |
| 17.04.2024 | 38,94 | 38,94 | 38,94 | 38,94 | 0,05% | - |
| 16.04.2024 | 38,92 | 38,92 | 38,92 | 38,92 | -0,54% | - |
| 15.04.2024 | 39,13 | 39,13 | 39,13 | 39,13 | -1,06% | - |
| 12.04.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,63% | - |
| 11.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 10.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,76% | - |
| 09.04.2024 | 38,72 | 38,72 | 38,72 | 38,72 | -4,77% | - |
| 08.04.2024 | 40,20 | 40,66 | 40,20 | 40,66 | 3,15% | 30,00 |
| 05.04.2024 | 39,42 | 39,42 | 39,42 | 39,42 | -2,09% | - |
| 04.04.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 1,62% | - |
| 03.04.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -2,80% | - |
| 02.04.2024 | 40,76 | 40,76 | 40,76 | 40,76 | -0,63% | - |
| 28.03.2024 | 41,07 | 41,30 | 41,02 | 41,02 | 0,89% | 100,00 |
| 27.03.2024 | 40,66 | 40,66 | 40,66 | 40,66 | 0,54% | - |
| 26.03.2024 | 40,44 | 40,44 | 40,44 | 40,44 | 2,77% | - |
| 25.03.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -0,05% | - |
| 22.03.2024 | 39,37 | 39,37 | 39,37 | 39,37 | 0,61% | - |
| 21.03.2024 | 39,13 | 39,13 | 39,13 | 39,13 | 1,19% | - |
| 20.03.2024 | 38,67 | 38,67 | 38,67 | 38,67 | 0,34% | - |
| 19.03.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -0,93% | - |
| 18.03.2024 | 39,07 | 39,07 | 38,90 | 38,90 | 0,26% | 1.000,00 |
| 15.03.2024 | 38,65 | 38,80 | 38,65 | 38,80 | -1,45% | 100,00 |
| 14.03.2024 | 39,37 | 39,37 | 39,37 | 39,37 | -5,86% | - |
| 13.03.2024 | 39,42 | 41,82 | 39,42 | 41,82 | 5,79% | 20,00 |
| 12.03.2024 | 39,53 | 39,53 | 39,53 | 39,53 | -1,15% | - |
| 11.03.2024 | 40,09 | 40,09 | 39,99 | 39,99 | -1,72% | 30,00 |
| 08.03.2024 | 40,69 | 40,69 | 40,69 | 40,69 | 0,47% | - |
| 07.03.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -0,25% | - |
| 06.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,55% | - |
| 05.03.2024 | 41,24 | 41,24 | 41,24 | 41,24 | -1,27% | - |
| 04.03.2024 | 41,77 | 41,77 | 41,77 | 41,77 | 0,00% | - |
| 01.03.2024 | 41,77 | 41,77 | 41,77 | 41,77 | -2,50% | - |
| 29.02.2024 | 42,84 | 42,84 | 42,84 | 42,84 | -1,99% | - |
| 28.02.2024 | 43,71 | 43,71 | 43,71 | 43,71 | 3,16% | - |
| 27.02.2024 | 42,37 | 42,37 | 42,37 | 42,37 | 1,44% | - |
| 26.02.2024 | 41,77 | 41,77 | 41,77 | 41,77 | 3,08% | - |
| 23.02.2024 | 40,52 | 40,52 | 40,52 | 40,52 | 0,45% | - |
| 22.02.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 0,00% | - |
| 21.02.2024 | 40,95 | 40,95 | 40,34 | 40,34 | -1,75% | 65,00 |
| 20.02.2024 | 41,06 | 41,06 | 41,06 | 41,06 | -0,10% | - |
| 19.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -2,05% | - |
| 16.02.2024 | 41,96 | 41,96 | 41,96 | 41,96 | -8,22% | - |
| 15.02.2024 | 45,71 | 45,72 | 45,71 | 45,72 | 0,20% | 5,00 |
| 14.02.2024 | 45,31 | 45,63 | 45,31 | 45,63 | -2,19% | 100,00 |
| 13.02.2024 | 46,65 | 46,65 | 46,65 | 46,65 | -2,06% | - |
| 12.02.2024 | 47,52 | 47,63 | 47,52 | 47,63 | 2,96% | 120,00 |