56,010€
1,36%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 56,07 | 56,07 | 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% | - |
| 15.09.2025 | 53,48 | 53,50 | 53,48 | 53,50 | -1,15% | 90,00 |
| 12.09.2025 | 54,12 | 54,12 | 54,12 | 54,12 | 0,71% | - |
| 11.09.2025 | 54,72 | 54,86 | 53,50 | 53,74 | -1,72% | - |
| 10.09.2025 | 54,62 | 54,68 | 54,62 | 54,68 | 1,69% | 20,00 |
| 09.09.2025 | 51,77 | 54,00 | 51,40 | 53,77 | 4,45% | - |
| 08.09.2025 | 51,90 | 52,66 | 50,57 | 51,48 | 2,06% | 47,00 |
| 05.09.2025 | 50,44 | 50,44 | 50,44 | 50,44 | -2,74% | - |
| 04.09.2025 | 51,58 | 52,26 | 51,58 | 51,86 | 4,20% | 475,00 |
| 03.09.2025 | 49,06 | 49,77 | 49,06 | 49,77 | 16,31% | 30,00 |
| 02.09.2025 | 36,18 | 42,79 | 36,18 | 42,79 | 18,60% | 390,00 |
| 01.09.2025 | 36,08 | 36,08 | 36,08 | 36,08 | -0,39% | - |
| 29.08.2025 | 36,22 | 36,22 | 36,22 | 36,22 | -0,58% | - |
| 28.08.2025 | 36,43 | 36,43 | 36,43 | 36,43 | 1,03% | - |
| 27.08.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 1,09% | - |
| 26.08.2025 | 35,67 | 35,67 | 35,67 | 35,67 | -1,46% | - |
| 25.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,19% | - |
| 22.08.2025 | 37,01 | 37,01 | 37,01 | 37,01 | 0,63% | - |
| 21.08.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 1,71% | - |
| 20.08.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -2,16% | - |
| 19.08.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -1,44% | - |
| 18.08.2025 | 37,16 | 37,50 | 37,16 | 37,50 | 2,80% | 1.400,00 |
| 15.08.2025 | 36,48 | 36,48 | 36,48 | 36,48 | -0,19% | - |
| 14.08.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 3,95% | - |
| 13.08.2025 | 35,16 | 35,16 | 35,16 | 35,16 | 0,74% | - |
| 12.08.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -1,55% | - |
| 11.08.2025 | 35,45 | 35,45 | 35,45 | 35,45 | 1,31% | - |
| 08.08.2025 | 34,99 | 34,99 | 34,99 | 34,99 | 1,07% | - |
| 07.08.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -6,26% | - |
| 06.08.2025 | 36,93 | 36,93 | 36,93 | 36,93 | -1,23% | - |
| 05.08.2025 | 37,39 | 37,39 | 37,39 | 37,39 | 1,00% | - |
| 04.08.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -0,27% | - |
| 01.08.2025 | 37,29 | 37,29 | 37,12 | 37,12 | -2,37% | 15,00 |
| 31.07.2025 | 38,02 | 38,02 | 38,02 | 38,02 | 6,65% | - |
| 30.07.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,91% | - |
| 29.07.2025 | 35,33 | 35,33 | 35,33 | 35,33 | -1,34% | - |
| 28.07.2025 | 35,81 | 35,81 | 35,81 | 35,81 | 0,51% | - |
| 25.07.2025 | 35,63 | 35,63 | 35,63 | 35,63 | -0,47% | - |
| 24.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,76% | - |
| 23.07.2025 | 35,53 | 35,53 | 35,53 | 35,53 | 0,74% | - |
| 22.07.2025 | 35,27 | 35,27 | 35,27 | 35,27 | -2,30% | - |
| 21.07.2025 | 35,65 | 36,10 | 35,65 | 36,10 | 0,08% | 115,00 |
| 18.07.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -1,37% | - |
| 17.07.2025 | 36,57 | 36,57 | 36,57 | 36,57 | 2,01% | - |
| 16.07.2025 | 35,85 | 35,85 | 35,85 | 35,85 | -1,02% | - |
| 15.07.2025 | 36,15 | 36,22 | 36,15 | 36,22 | 2,09% | 155,00 |
| 14.07.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -1,44% | - |
| 11.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 10.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,98% | - |
| 09.07.2025 | 35,00 | 36,56 | 35,00 | 36,56 | 3,34% | 40,00 |
| 08.07.2025 | 35,38 | 35,38 | 35,38 | 35,38 | -3,41% | - |
| 07.07.2025 | 36,63 | 36,63 | 36,63 | 36,63 | 0,96% | - |
| 04.07.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -1,14% | - |
| 03.07.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 1,10% | - |
| 02.07.2025 | 33,68 | 36,30 | 33,68 | 36,30 | 5,77% | 145,00 |
| 01.07.2025 | 35,01 | 35,01 | 33,50 | 34,32 | 1,69% | 350,00 |
| 30.06.2025 | 33,75 | 33,75 | 33,75 | 33,75 | -0,24% | - |
| 27.06.2025 | 33,83 | 33,83 | 33,83 | 33,83 | -0,59% | - |
| 26.06.2025 | 34,03 | 34,03 | 34,03 | 34,03 | 0,41% | - |
| 25.06.2025 | 33,89 | 33,89 | 33,89 | 33,89 | 4,63% | - |
| 24.06.2025 | 32,39 | 32,39 | 32,39 | 32,39 | 0,40% | - |
| 23.06.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 1,22% | - |
| 20.06.2025 | 31,87 | 31,87 | 31,87 | 31,87 | -0,34% | - |
| 19.06.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 2,47% | - |
| 18.06.2025 | 31,21 | 31,21 | 31,21 | 31,21 | 3,41% | - |
| 17.06.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -1,50% | - |
| 16.06.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 0,96% | - |
| 13.06.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -2,44% | - |
| 12.06.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -2,63% | - |
| 11.06.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -1,45% | - |
| 10.06.2025 | 32,00 | 32,42 | 32,00 | 32,42 | 5,77% | 235,00 |
| 09.06.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,00% | - |
| 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% | - |