25,545€
0,89%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,73 | 25,87 | 24,97 | 25,55 | 0,91% | 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% | - |
| 14.01.2025 | 33,91 | 33,91 | 33,91 | 33,91 | 4,69% | - |
| 13.01.2025 | 32,39 | 32,39 | 32,39 | 32,39 | -1,10% | - |
| 10.01.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,18% | - |
| 09.01.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -2,35% | - |
| 08.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,12% | - |
| 07.01.2025 | 32,48 | 33,98 | 32,48 | 33,98 | 1,16% | 150,00 |
| 06.01.2025 | 33,59 | 33,59 | 33,59 | 33,59 | -0,03% | - |
| 03.01.2025 | 33,59 | 33,61 | 33,59 | 33,60 | -0,18% | 350,00 |
| 02.01.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -1,35% | - |
| 30.12.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -2,49% | - |
| 27.12.2024 | 34,52 | 34,99 | 34,52 | 34,99 | 2,37% | 192,00 |
| 23.12.2024 | 34,14 | 34,18 | 34,14 | 34,18 | -4,90% | 300,00 |
| 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% | - |