279,700€
-1,20%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 283,55 | 284,70 | 277,65 | 280,20 | -1,02% | - |
| 04.06.2025 | 283,10 | 283,10 | 283,10 | 283,10 | 0,39% | - |
| 03.06.2025 | 282,00 | 282,00 | 282,00 | 282,00 | 2,66% | - |
| 02.06.2025 | 275,60 | 275,60 | 274,70 | 274,70 | -2,38% | 15,00 |
| 30.05.2025 | 281,40 | 281,40 | 281,40 | 281,40 | -1,05% | - |
| 29.05.2025 | 284,40 | 284,40 | 284,40 | 284,40 | 3,01% | - |
| 28.05.2025 | 276,10 | 276,10 | 276,10 | 276,10 | 0,91% | - |
| 27.05.2025 | 274,50 | 275,10 | 273,60 | 273,60 | 1,03% | 60,00 |
| 26.05.2025 | 271,40 | 271,40 | 270,80 | 270,80 | 0,22% | - |
| 23.05.2025 | 270,20 | 270,20 | 270,20 | 270,20 | -0,63% | - |
| 22.05.2025 | 271,90 | 271,90 | 271,90 | 271,90 | 0,59% | - |
| 21.05.2025 | 270,30 | 270,30 | 270,30 | 270,30 | 0,67% | - |
| 20.05.2025 | 268,50 | 268,50 | 268,50 | 268,50 | 0,11% | - |
| 19.05.2025 | 268,20 | 268,20 | 268,20 | 268,20 | -0,15% | - |
| 16.05.2025 | 268,60 | 268,60 | 268,60 | 268,60 | 1,24% | - |
| 15.05.2025 | 265,30 | 265,30 | 265,30 | 265,30 | -3,18% | - |
| 14.05.2025 | 274,00 | 274,00 | 274,00 | 274,00 | -0,90% | - |
| 13.05.2025 | 276,50 | 276,50 | 276,50 | 276,50 | -0,68% | - |
| 12.05.2025 | 272,40 | 281,70 | 272,40 | 278,40 | 1,90% | 70,00 |
| 09.05.2025 | 273,20 | 273,20 | 273,20 | 273,20 | 0,26% | - |
| 08.05.2025 | 272,50 | 272,50 | 272,50 | 272,50 | 4,65% | - |
| 07.05.2025 | 259,00 | 260,40 | 259,00 | 260,40 | 0,04% | 50,00 |
| 06.05.2025 | 260,30 | 260,30 | 260,30 | 260,30 | 1,21% | - |
| 05.05.2025 | 257,20 | 257,20 | 257,20 | 257,20 | -0,23% | - |
| 02.05.2025 | 257,80 | 257,80 | 257,80 | 257,80 | -1,38% | - |
| 30.04.2025 | 261,40 | 261,40 | 261,40 | 261,40 | 0,85% | - |
| 29.04.2025 | 259,20 | 259,20 | 259,20 | 259,20 | 1,37% | - |
| 28.04.2025 | 254,40 | 255,70 | 254,40 | 255,70 | -2,07% | 10,00 |
| 25.04.2025 | 261,10 | 261,10 | 261,10 | 261,10 | 1,75% | - |
| 24.04.2025 | 256,60 | 256,60 | 256,60 | 256,60 | -1,50% | - |
| 23.04.2025 | 260,50 | 260,50 | 260,50 | 260,50 | 6,50% | - |
| 22.04.2025 | 244,60 | 244,60 | 244,60 | 244,60 | -2,78% | - |
| 17.04.2025 | 251,60 | 251,60 | 251,60 | 251,60 | 2,86% | - |
| 16.04.2025 | 244,60 | 244,60 | 244,60 | 244,60 | -1,41% | - |
| 15.04.2025 | 248,10 | 248,10 | 248,10 | 248,10 | -0,12% | - |
| 14.04.2025 | 249,40 | 249,40 | 248,40 | 248,40 | -0,76% | - |
| 11.04.2025 | 250,30 | 250,30 | 250,30 | 250,30 | -5,23% | - |
| 10.04.2025 | 264,10 | 264,10 | 264,10 | 264,10 | 6,49% | - |
| 09.04.2025 | 248,00 | 248,00 | 248,00 | 248,00 | -7,46% | - |
| 08.04.2025 | 267,90 | 268,00 | 267,00 | 268,00 | 10,38% | 20,00 |
| 07.04.2025 | 242,80 | 242,80 | 242,80 | 242,80 | -12,00% | - |
| 04.04.2025 | 275,90 | 275,90 | 275,90 | 275,90 | 1,77% | - |
| 03.04.2025 | 274,10 | 274,10 | 271,10 | 271,10 | -3,73% | 23,00 |
| 02.04.2025 | 281,60 | 281,60 | 281,60 | 281,60 | -0,71% | - |
| 01.04.2025 | 282,20 | 283,60 | 282,20 | 283,60 | 1,29% | 30,00 |
| 31.03.2025 | 280,00 | 280,00 | 280,00 | 280,00 | -0,96% | - |
| 28.03.2025 | 282,70 | 282,70 | 282,70 | 282,70 | -1,77% | - |
| 27.03.2025 | 287,80 | 287,80 | 287,80 | 287,80 | -0,93% | - |
| 26.03.2025 | 290,50 | 290,50 | 290,50 | 290,50 | -1,09% | - |
| 25.03.2025 | 293,70 | 293,70 | 293,70 | 293,70 | 1,56% | - |
| 24.03.2025 | 289,20 | 289,20 | 289,20 | 289,20 | -0,21% | - |
| 21.03.2025 | 286,50 | 289,80 | 286,50 | 289,80 | -0,58% | 45,00 |
| 20.03.2025 | 291,50 | 291,50 | 291,50 | 291,50 | 2,32% | - |
| 19.03.2025 | 284,90 | 284,90 | 284,90 | 284,90 | -2,43% | - |
| 18.03.2025 | 292,00 | 292,00 | 292,00 | 292,00 | 1,74% | - |
| 17.03.2025 | 278,90 | 287,00 | 278,90 | 287,00 | 2,32% | 13,00 |
| 14.03.2025 | 280,50 | 280,50 | 280,50 | 280,50 | 1,15% | - |
| 13.03.2025 | 277,30 | 277,30 | 277,30 | 277,30 | 0,22% | - |
| 12.03.2025 | 276,70 | 276,70 | 276,70 | 276,70 | -4,49% | - |
| 11.03.2025 | 289,70 | 289,70 | 289,70 | 289,70 | -1,90% | - |
| 10.03.2025 | 288,50 | 295,30 | 288,50 | 295,30 | 5,46% | 6,00 |
| 07.03.2025 | 283,80 | 284,00 | 280,00 | 280,00 | -1,86% | 74,00 |
| 06.03.2025 | 285,30 | 285,30 | 285,30 | 285,30 | -1,86% | - |
| 05.03.2025 | 290,70 | 290,70 | 290,70 | 290,70 | -1,46% | - |
| 04.03.2025 | 295,00 | 295,00 | 295,00 | 295,00 | -1,67% | - |
| 03.03.2025 | 306,70 | 306,70 | 300,00 | 300,00 | -2,88% | 64,00 |
| 28.02.2025 | 308,90 | 308,90 | 308,90 | 308,90 | 1,75% | - |
| 27.02.2025 | 303,60 | 303,60 | 303,60 | 303,60 | -2,03% | - |
| 26.02.2025 | 340,20 | 340,20 | 309,90 | 309,90 | -9,20% | 64,00 |
| 25.02.2025 | 340,60 | 341,30 | 340,60 | 341,30 | -0,58% | 48,00 |
| 24.02.2025 | 343,30 | 343,30 | 343,30 | 343,30 | -1,27% | - |
| 21.02.2025 | 347,70 | 347,70 | 347,70 | 347,70 | -3,74% | - |
| 20.02.2025 | 361,20 | 361,20 | 361,20 | 361,20 | 1,95% | - |
| 19.02.2025 | 354,30 | 354,30 | 354,30 | 354,30 | 0,08% | - |
| 18.02.2025 | 354,00 | 354,00 | 354,00 | 354,00 | 0,54% | - |
| 17.02.2025 | 352,10 | 352,10 | 352,10 | 352,10 | -0,11% | - |
| 14.02.2025 | 352,50 | 352,50 | 352,50 | 352,50 | -0,54% | - |
| 13.02.2025 | 354,40 | 354,40 | 354,40 | 354,40 | 4,67% | - |
| 12.02.2025 | 338,60 | 338,60 | 338,60 | 338,60 | 2,08% | - |
| 11.02.2025 | 331,70 | 331,70 | 331,70 | 331,70 | -1,43% | - |
| 10.02.2025 | 336,50 | 336,50 | 336,50 | 336,50 | -0,53% | - |
| 07.02.2025 | 338,30 | 338,30 | 338,30 | 338,30 | -1,05% | - |
| 06.02.2025 | 339,20 | 341,90 | 339,20 | 341,90 | 3,04% | 15,00 |
| 05.02.2025 | 336,80 | 336,80 | 331,80 | 331,80 | -2,41% | 15,00 |
| 04.02.2025 | 342,10 | 342,10 | 340,00 | 340,00 | 2,26% | 50,00 |
| 03.02.2025 | 332,50 | 332,50 | 332,50 | 332,50 | -3,06% | - |
| 31.01.2025 | 338,60 | 343,00 | 338,60 | 343,00 | -3,92% | 15,00 |
| 30.01.2025 | 357,00 | 357,00 | 357,00 | 357,00 | 0,88% | - |
| 29.01.2025 | 353,90 | 353,90 | 353,90 | 353,90 | -3,12% | - |
| 28.01.2025 | 352,80 | 365,30 | 352,80 | 365,30 | 5,46% | 144,00 |
| 27.01.2025 | 348,70 | 348,70 | 346,40 | 346,40 | -1,67% | 18,00 |
| 24.01.2025 | 352,30 | 352,30 | 352,30 | 352,30 | -0,23% | - |
| 23.01.2025 | 353,10 | 353,10 | 353,10 | 353,10 | 0,20% | - |
| 22.01.2025 | 352,40 | 352,40 | 352,40 | 352,40 | 1,79% | - |
| 21.01.2025 | 344,80 | 346,20 | 344,80 | 346,20 | 0,00% | 7,00 |
| 20.01.2025 | 346,20 | 346,20 | 346,20 | 346,20 | -2,23% | - |
| 17.01.2025 | 354,10 | 354,10 | 354,10 | 354,10 | 1,23% | - |
| 16.01.2025 | 349,80 | 349,80 | 349,80 | 349,80 | -0,71% | - |
| 15.01.2025 | 352,30 | 352,30 | 352,30 | 352,30 | -0,23% | - |
| 14.01.2025 | 353,10 | 353,10 | 353,10 | 353,10 | 0,11% | - |