39,050€
1,69%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 38,28 | 38,28 | 38,26 | 38,26 | -0,36% | 12,00 |
| 24.09.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -8,42% | - |
| 23.09.2026 | 40,83 | 41,93 | 40,83 | 41,93 | 5,27% | 680,00 |
| 22.09.2026 | 39,15 | 39,83 | 39,15 | 39,83 | 2,13% | 17,00 |
| 21.09.2026 | 38,63 | 39,40 | 38,63 | 39,00 | -3,66% | 165,00 |
| 18.09.2026 | 40,48 | 40,48 | 40,48 | 40,48 | 0,37% | - |
| 17.09.2026 | 38,84 | 40,33 | 38,84 | 40,33 | -0,91% | 10,00 |
| 16.09.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -7,94% | - |
| 15.09.2026 | 44,21 | 44,21 | 44,21 | 44,21 | -4,72% | - |
| 14.09.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -2,60% | - |
| 11.09.2026 | 47,64 | 47,64 | 47,64 | 47,64 | -0,29% | - |
| 10.09.2026 | 47,78 | 47,78 | 47,78 | 47,78 | -1,24% | - |
| 09.09.2026 | 48,38 | 48,38 | 48,38 | 48,38 | 4,92% | - |
| 08.09.2026 | 45,06 | 46,11 | 45,06 | 46,11 | 8,93% | 95,00 |
| 07.09.2026 | 41,51 | 42,33 | 41,51 | 42,33 | -15,44% | 200,00 |
| 04.09.2026 | 50,06 | 50,06 | 50,06 | 50,06 | -4,28% | - |
| 03.09.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 2,03% | - |
| 02.09.2026 | 51,26 | 51,26 | 51,26 | 51,26 | -0,74% | - |
| 01.09.2026 | 51,64 | 51,64 | 51,64 | 51,64 | -1,22% | - |
| 31.08.2026 | 52,28 | 52,28 | 52,28 | 52,28 | -1,58% | - |
| 28.08.2026 | 53,12 | 53,12 | 53,12 | 53,12 | -1,74% | - |
| 27.08.2026 | 54,06 | 54,06 | 54,06 | 54,06 | -2,52% | - |
| 26.08.2026 | 54,28 | 55,46 | 54,28 | 55,46 | 2,93% | 8,00 |
| 25.08.2026 | 52,92 | 53,88 | 52,92 | 53,88 | 5,48% | 73,00 |
| 24.08.2026 | 51,08 | 51,08 | 51,08 | 51,08 | 2,28% | - |
| 21.08.2026 | 49,94 | 49,94 | 49,94 | 49,94 | -3,52% | - |
| 20.08.2026 | 51,76 | 51,76 | 51,76 | 51,76 | 1,65% | - |
| 19.08.2026 | 50,92 | 50,92 | 50,92 | 50,92 | 1,39% | - |
| 18.08.2026 | 50,22 | 50,22 | 50,22 | 50,22 | 2,34% | - |
| 17.08.2026 | 49,07 | 49,07 | 49,07 | 49,07 | 2,27% | - |
| 14.08.2026 | 47,98 | 47,98 | 47,98 | 47,98 | -1,38% | - |
| 13.08.2026 | 48,65 | 48,65 | 48,65 | 48,65 | 1,93% | - |
| 12.08.2026 | 47,73 | 47,73 | 47,73 | 47,73 | -2,47% | - |
| 11.08.2026 | 48,94 | 48,94 | 48,94 | 48,94 | 0,45% | - |
| 10.08.2026 | 48,72 | 48,72 | 48,72 | 48,72 | 3,92% | - |
| 07.08.2026 | 46,88 | 46,88 | 46,88 | 46,88 | 0,80% | - |
| 06.08.2026 | 46,51 | 46,51 | 46,51 | 46,51 | -1,98% | - |
| 05.08.2026 | 47,45 | 47,45 | 47,45 | 47,45 | 0,81% | - |
| 04.08.2026 | 47,07 | 47,07 | 47,07 | 47,07 | 2,84% | - |
| 03.08.2026 | 45,77 | 45,77 | 45,77 | 45,77 | -1,06% | 20,00 |
| 31.07.2026 | 46,26 | 46,26 | 46,26 | 46,26 | -0,64% | - |
| 30.07.2026 | 46,56 | 46,56 | 46,56 | 46,56 | -3,14% | - |
| 29.07.2026 | 48,07 | 48,07 | 48,07 | 48,07 | -1,42% | - |
| 28.07.2026 | 48,76 | 48,76 | 48,76 | 48,76 | -2,28% | - |
| 27.07.2026 | 49,49 | 49,90 | 49,49 | 49,90 | 2,46% | 15,00 |
| 24.07.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -1,56% | - |
| 23.07.2026 | 46,86 | 49,47 | 46,86 | 49,47 | 6,89% | 12,00 |
| 22.07.2026 | 46,35 | 46,35 | 46,28 | 46,28 | -1,32% | 100,00 |
| 21.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -0,95% | 20,00 |
| 20.07.2026 | 47,35 | 47,35 | 47,35 | 47,35 | -0,11% | - |
| 17.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,06% | - |
| 16.07.2026 | 47,43 | 47,43 | 47,43 | 47,43 | -0,82% | - |
| 15.07.2026 | 47,82 | 47,82 | 47,82 | 47,82 | -3,45% | - |
| 14.07.2026 | 49,53 | 49,53 | 49,53 | 49,53 | -1,84% | - |
| 13.07.2026 | 50,46 | 50,46 | 50,46 | 50,46 | -1,83% | - |
| 10.07.2026 | 55,70 | 57,04 | 51,40 | 51,40 | -12,61% | 600,00 |
| 09.07.2026 | 73,46 | 73,48 | 58,82 | 58,82 | -21,57% | 1.500,00 |
| 08.07.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 4,17% | - |
| 07.07.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | - |
| 06.07.2026 | 71,98 | 72,00 | 71,98 | 72,00 | 1,10% | 340,00 |
| 03.07.2026 | 71,22 | 71,22 | 71,22 | 71,22 | 3,19% | - |
| 02.07.2026 | 69,02 | 69,02 | 69,02 | 69,02 | 0,09% | - |
| 01.07.2026 | 68,96 | 68,96 | 68,96 | 68,96 | -2,13% | - |
| 30.06.2026 | 70,46 | 70,46 | 70,46 | 70,46 | -0,54% | - |
| 29.06.2026 | 70,84 | 70,84 | 70,84 | 70,84 | -1,23% | - |
| 26.06.2026 | 67,96 | 71,86 | 67,96 | 71,72 | 6,44% | 272,00 |
| 25.06.2026 | 67,38 | 67,38 | 67,38 | 67,38 | 1,32% | - |
| 24.06.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 1,56% | - |
| 23.06.2026 | 65,48 | 65,48 | 65,48 | 65,48 | 1,96% | - |
| 22.06.2026 | 64,22 | 64,22 | 64,22 | 64,22 | 0,03% | - |
| 19.06.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -0,28% | - |
| 18.06.2026 | 64,38 | 64,38 | 64,38 | 64,38 | 2,81% | - |
| 17.06.2026 | 62,62 | 62,62 | 62,62 | 62,62 | -1,23% | - |
| 16.06.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 0,44% | - |
| 15.06.2026 | 63,12 | 63,12 | 63,12 | 63,12 | -0,38% | - |
| 12.06.2026 | 63,36 | 63,36 | 63,36 | 63,36 | 0,48% | - |
| 11.06.2026 | 63,06 | 63,06 | 63,06 | 63,06 | -1,31% | - |
| 10.06.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -0,59% | - |
| 09.06.2026 | 63,34 | 64,28 | 63,34 | 64,28 | 0,06% | 1.500,00 |
| 08.06.2026 | 64,24 | 64,24 | 64,24 | 64,24 | 0,47% | - |
| 05.06.2026 | 63,94 | 63,94 | 63,94 | 63,94 | 1,49% | - |
| 04.06.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 1,06% | - |
| 03.06.2026 | 62,34 | 62,34 | 62,34 | 62,34 | -2,87% | - |
| 02.06.2026 | 64,18 | 64,18 | 64,18 | 64,18 | -0,68% | - |
| 01.06.2026 | 65,30 | 65,30 | 64,62 | 64,62 | -3,35% | 81,00 |
| 29.05.2026 | 65,92 | 66,86 | 65,92 | 66,86 | 0,88% | 70,00 |
| 28.05.2026 | 65,36 | 66,28 | 65,36 | 66,28 | 0,52% | 100,00 |
| 27.05.2026 | 64,92 | 65,94 | 64,92 | 65,94 | 1,73% | 104,00 |
| 26.05.2026 | 64,82 | 64,82 | 64,82 | 64,82 | 0,00% | - |
| 25.05.2026 | 64,82 | 64,82 | 64,82 | 64,82 | -0,70% | - |
| 22.05.2026 | 64,88 | 65,28 | 64,88 | 65,28 | 1,87% | 8,00 |
| 21.05.2026 | 64,08 | 64,08 | 64,08 | 64,08 | 1,30% | - |
| 20.05.2026 | 63,26 | 63,26 | 63,26 | 63,26 | 2,53% | - |
| 19.05.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -2,47% | - |
| 18.05.2026 | 63,26 | 63,26 | 63,26 | 63,26 | -1,46% | - |
| 15.05.2026 | 64,12 | 64,20 | 64,12 | 64,20 | -5,56% | 33,00 |
| 14.05.2026 | 65,88 | 67,98 | 65,88 | 67,98 | 5,82% | 114,00 |
| 13.05.2026 | 64,24 | 64,24 | 64,24 | 64,24 | 1,17% | - |
| 12.05.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -0,69% | - |
| 11.05.2026 | 63,94 | 63,94 | 63,94 | 63,94 | -0,75% | - |