4,460€
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 4,48 | 4,48 | 4,38 | 4,38 | -1,79% | - |
| 22.01.2026 | 4,40 | 4,46 | 4,40 | 4,46 | 6,19% | - |
| 21.01.2026 | 3,82 | 4,20 | 3,82 | 4,20 | 17,98% | 400,00 |
| 20.01.2026 | 3,66 | 3,66 | 3,56 | 3,56 | -4,81% | - |
| 19.01.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -2,60% | - |
| 16.01.2026 | 3,82 | 3,84 | 3,82 | 3,84 | 6,08% | - |
| 15.01.2026 | 3,72 | 3,72 | 3,62 | 3,62 | -5,24% | - |
| 14.01.2026 | 3,90 | 3,90 | 3,82 | 3,82 | 4,37% | - |
| 13.01.2026 | 3,82 | 3,82 | 3,66 | 3,66 | -5,18% | - |
| 12.01.2026 | 3,30 | 3,86 | 3,30 | 3,86 | 18,40% | 900,00 |
| 09.01.2026 | 3,36 | 3,36 | 3,26 | 3,26 | -1,81% | - |
| 08.01.2026 | 3,48 | 3,48 | 3,32 | 3,32 | -3,49% | - |
| 07.01.2026 | 3,58 | 3,58 | 3,44 | 3,44 | -2,82% | - |
| 06.01.2026 | 3,82 | 3,82 | 3,50 | 3,54 | -12,38% | 5.305,00 |
| 05.01.2026 | 3,94 | 4,04 | 3,94 | 4,04 | 27,85% | 300,00 |
| 02.01.2026 | 2,80 | 3,16 | 2,80 | 3,16 | 18,80% | - |
| 30.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 29.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -5,00% | - |
| 23.12.2025 | 2,68 | 2,80 | 2,68 | 2,80 | 3,70% | 500,00 |
| 22.12.2025 | 2,62 | 2,70 | 2,62 | 2,70 | -0,74% | 1.000,00 |
| 19.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 18.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 17.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 16.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 15.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | - |
| 12.12.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -1,92% | - |
| 11.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 10.12.2025 | 2,98 | 3,04 | 2,98 | 3,04 | 7,04% | - |
| 09.12.2025 | 2,92 | 2,92 | 2,84 | 2,84 | 1,43% | - |
| 08.12.2025 | 2,92 | 2,92 | 2,80 | 2,80 | -6,67% | 972,00 |
| 05.12.2025 | 3,12 | 3,12 | 2,94 | 3,00 | -6,25% | 900,00 |
| 04.12.2025 | 3,04 | 3,20 | 2,96 | 3,20 | 0,00% | 3.878,00 |
| 03.12.2025 | 2,94 | 3,20 | 2,88 | 3,20 | 11,89% | 2.550,00 |
| 02.12.2025 | 2,94 | 2,94 | 2,86 | 2,86 | 0,70% | 70,00 |
| 01.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -11,25% | - |
| 28.11.2025 | 3,32 | 3,32 | 3,18 | 3,20 | -3,03% | 1.200,00 |
| 27.11.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 19,57% | - |
| 26.11.2025 | 2,64 | 3,00 | 2,64 | 2,76 | 4,55% | 700,00 |
| 25.11.2025 | 2,82 | 2,82 | 2,64 | 2,64 | -4,35% | - |
| 24.11.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 2,99% | - |
| 21.11.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -0,74% | - |
| 20.11.2025 | 2,72 | 2,74 | 2,70 | 2,70 | 2,27% | 2.792,00 |
| 19.11.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 0,76% | - |
| 18.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -5,76% | - |
| 17.11.2025 | 2,60 | 2,78 | 2,60 | 2,78 | 2,21% | - |
| 14.11.2025 | 2,74 | 2,98 | 2,72 | 2,72 | -8,72% | 1.458,00 |
| 13.11.2025 | 2,64 | 2,98 | 2,64 | 2,98 | 12,88% | 1.200,00 |
| 12.11.2025 | 2,48 | 2,64 | 2,44 | 2,64 | 5,60% | 1.690,00 |
| 11.11.2025 | 2,06 | 2,50 | 2,06 | 2,50 | 8,70% | 2.199,00 |
| 10.11.2025 | 1,66 | 2,40 | 1,66 | 2,30 | 33,72% | 4.900,00 |
| 07.11.2025 | 1,80 | 1,80 | 1,72 | 1,72 | -3,37% | - |
| 06.11.2025 | 1,76 | 1,78 | 1,74 | 1,78 | 5,33% | 1.761,00 |
| 05.11.2025 | 1,61 | 1,69 | 1,61 | 1,69 | 5,62% | - |
| 04.11.2025 | 1,55 | 1,60 | 1,55 | 1,60 | -6,43% | - |
| 03.11.2025 | 1,59 | 1,71 | 1,59 | 1,71 | 3,64% | - |
| 31.10.2025 | 1,28 | 1,65 | 1,28 | 1,65 | 27,91% | 11.190,00 |
| 30.10.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -4,44% | - |
| 29.10.2025 | 1,31 | 1,35 | 1,31 | 1,35 | -2,88% | - |
| 28.10.2025 | 1,39 | 1,39 | 1,33 | 1,39 | -2,11% | 750,00 |
| 27.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 24.10.2025 | 1,39 | 1,41 | 1,37 | 1,41 | 1,44% | 3.600,00 |
| 23.10.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 6,11% | - |
| 22.10.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 2,34% | - |
| 21.10.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -3,76% | - |
| 20.10.2025 | 1,21 | 1,33 | 1,21 | 1,33 | 1,53% | 3.000,00 |
| 17.10.2025 | 1,27 | 1,31 | 1,27 | 1,31 | -7,75% | - |
| 16.10.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 9,23% | - |
| 15.10.2025 | 1,26 | 1,36 | 1,26 | 1,30 | 1,56% | 1.000,00 |
| 14.10.2025 | 1,25 | 1,28 | 1,25 | 1,28 | -6,57% | 10.670,00 |
| 13.10.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -2,84% | - |
| 10.10.2025 | 1,46 | 1,48 | 1,41 | 1,41 | 0,00% | 600,00 |
| 09.10.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 5,22% | - |
| 08.10.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 1,52% | - |
| 07.10.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 4,76% | - |
| 06.10.2025 | 1,27 | 1,33 | 1,26 | 1,26 | -6,67% | 500,00 |
| 03.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 7,14% | - |
| 02.10.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 0,80% | - |
| 01.10.2025 | 1,10 | 1,30 | 1,10 | 1,25 | 3,31% | 2.000,00 |
| 30.09.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 4,31% | 3.000,00 |
| 29.09.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 7,41% | - |
| 26.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,09% | - |
| 25.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 24.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 23.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 22.09.2025 | 1,18 | 1,25 | 1,18 | 1,25 | 4,17% | 1.200,00 |
| 19.09.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 5,26% | - |
| 18.09.2025 | 1,08 | 1,14 | 1,08 | 1,14 | 3,64% | - |
| 17.09.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 2,80% | - |
| 16.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 15.09.2025 | 1,11 | 1,11 | 1,09 | 1,09 | 1,87% | - |
| 12.09.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 15,68% | - |
| 10.09.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -3,65% | - |
| 09.09.2025 | 0,94 | 0,97 | 0,91 | 0,96 | -1,03% | - |
| 05.09.2025 | 0,93 | 0,97 | 0,93 | 0,97 | 4,30% | - |
| 04.09.2025 | 1,05 | 1,05 | 0,93 | 0,93 | -16,22% | 2.700,00 |
| 03.09.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | - |
| 02.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 01.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 29.08.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -2,63% | - |
| 28.08.2025 | 1,08 | 1,14 | 1,08 | 1,14 | 5,56% | 110,00 |