56,240€
-25,01%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 74,01 | 74,03 | 56,00 | 56,58 | -24,56% | 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% | - |
| 08.05.2026 | 64,42 | 64,42 | 64,42 | 64,42 | -0,71% | - |
| 07.05.2026 | 64,88 | 64,88 | 64,88 | 64,88 | 1,72% | - |
| 06.05.2026 | 63,78 | 63,78 | 63,78 | 63,78 | -0,69% | - |
| 05.05.2026 | 64,22 | 64,22 | 64,22 | 64,22 | 0,69% | - |
| 04.05.2026 | 63,78 | 63,78 | 63,78 | 63,78 | 0,31% | - |
| 30.04.2026 | 63,58 | 63,58 | 63,58 | 63,58 | 0,57% | - |
| 29.04.2026 | 61,04 | 63,22 | 61,04 | 63,22 | 3,13% | 249,00 |
| 28.04.2026 | 61,30 | 61,30 | 61,30 | 61,30 | -1,22% | - |
| 27.04.2026 | 62,06 | 62,06 | 62,06 | 62,06 | -1,68% | - |
| 24.04.2026 | 63,12 | 63,12 | 63,12 | 63,12 | -0,47% | - |
| 23.04.2026 | 63,42 | 63,42 | 63,42 | 63,42 | 0,13% | - |
| 22.04.2026 | 63,34 | 63,34 | 63,34 | 63,34 | 0,00% | - |
| 21.04.2026 | 63,34 | 63,34 | 63,34 | 63,34 | -0,69% | - |
| 20.04.2026 | 63,78 | 63,78 | 63,78 | 63,78 | 0,54% | - |
| 17.04.2026 | 63,44 | 63,44 | 63,44 | 63,44 | 0,54% | - |
| 16.04.2026 | 64,68 | 64,68 | 63,10 | 63,10 | -2,32% | 50,00 |
| 15.04.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,86% | - |
| 14.04.2026 | 63,28 | 65,16 | 63,28 | 65,16 | 2,42% | 135,00 |
| 13.04.2026 | 63,62 | 63,62 | 63,62 | 63,62 | -1,97% | - |
| 10.04.2026 | 64,90 | 64,90 | 64,90 | 64,90 | 1,72% | - |
| 09.04.2026 | 63,80 | 63,80 | 63,80 | 63,80 | 0,31% | - |
| 08.04.2026 | 63,60 | 63,60 | 63,60 | 63,60 | -0,38% | - |
| 07.04.2026 | 63,84 | 63,84 | 63,84 | 63,84 | -0,62% | - |
| 02.04.2026 | 64,24 | 64,24 | 64,24 | 64,24 | -0,53% | - |
| 01.04.2026 | 64,58 | 64,58 | 64,58 | 64,58 | 2,54% | - |
| 31.03.2026 | 62,98 | 62,98 | 62,98 | 62,98 | 1,06% | - |
| 30.03.2026 | 62,32 | 62,32 | 62,32 | 62,32 | -2,93% | - |
| 27.03.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 2,75% | - |
| 26.03.2026 | 62,48 | 62,48 | 62,48 | 62,48 | 4,24% | - |
| 25.03.2026 | 59,94 | 59,94 | 59,94 | 59,94 | -1,38% | - |
| 24.03.2026 | 60,78 | 60,78 | 60,78 | 60,78 | 0,50% | - |
| 23.03.2026 | 60,48 | 60,48 | 60,48 | 60,48 | -1,34% | - |
| 20.03.2026 | 61,30 | 61,30 | 61,30 | 61,30 | -1,57% | - |
| 19.03.2026 | 62,28 | 62,28 | 62,28 | 62,28 | -0,48% | - |
| 18.03.2026 | 62,58 | 62,58 | 62,58 | 62,58 | 0,00% | - |
| 17.03.2026 | 62,58 | 62,58 | 62,58 | 62,58 | 0,71% | - |
| 16.03.2026 | 62,14 | 62,14 | 62,14 | 62,14 | -0,83% | - |
| 13.03.2026 | 62,66 | 62,66 | 62,66 | 62,66 | -0,54% | - |
| 12.03.2026 | 64,12 | 64,12 | 63,00 | 63,00 | -2,84% | 4,00 |
| 11.03.2026 | 64,84 | 64,84 | 64,84 | 64,84 | 0,59% | - |
| 10.03.2026 | 64,46 | 64,46 | 64,46 | 64,46 | -0,83% | - |
| 09.03.2026 | 63,00 | 65,00 | 63,00 | 65,00 | -0,49% | 134,00 |
| 06.03.2026 | 64,36 | 65,32 | 64,36 | 65,32 | -3,83% | 52,00 |
| 05.03.2026 | 67,92 | 67,92 | 67,92 | 67,92 | 1,25% | - |
| 04.03.2026 | 67,08 | 67,08 | 67,08 | 67,08 | -1,35% | - |
| 03.03.2026 | 69,46 | 69,46 | 68,00 | 68,00 | 1,80% | 150,00 |
| 02.03.2026 | 68,26 | 68,26 | 66,80 | 66,80 | -1,45% | 620,00 |
| 27.02.2026 | 67,78 | 67,78 | 67,78 | 67,78 | -0,32% | - |
| 26.02.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -3,98% | - |
| 25.02.2026 | 71,88 | 71,88 | 70,82 | 70,82 | -0,70% | 354,00 |
| 24.02.2026 | 71,32 | 71,32 | 71,32 | 71,32 | 2,44% | - |
| 23.02.2026 | 69,62 | 69,62 | 69,62 | 69,62 | -0,97% | 50,00 |
| 20.02.2026 | 70,30 | 70,30 | 70,30 | 70,30 | 1,59% | - |
| 19.02.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 1,35% | - |
| 18.02.2026 | 68,28 | 68,28 | 68,28 | 68,28 | 1,34% | - |
| 17.02.2026 | 67,38 | 67,38 | 67,38 | 67,38 | -0,15% | - |