278,550€
-1,08%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 352,70 | 352,70 | 352,70 | 352,70 | 0,11% | - |
| 10.01.2025 | 352,30 | 352,30 | 352,30 | 352,30 | -0,03% | - |
| 09.01.2025 | 352,40 | 352,40 | 352,40 | 352,40 | 1,12% | - |
| 08.01.2025 | 348,50 | 348,50 | 348,50 | 348,50 | 2,86% | - |
| 07.01.2025 | 338,80 | 338,80 | 338,80 | 338,80 | -2,62% | - |
| 06.01.2025 | 345,70 | 347,90 | 345,70 | 347,90 | -0,37% | 50,00 |
| 03.01.2025 | 349,20 | 349,20 | 349,20 | 349,20 | 0,55% | - |
| 02.01.2025 | 339,30 | 347,30 | 339,30 | 347,30 | 1,61% | 60,00 |
| 30.12.2024 | 341,80 | 341,80 | 341,80 | 341,80 | -1,47% | - |
| 27.12.2024 | 346,90 | 346,90 | 346,90 | 346,90 | 0,41% | - |
| 23.12.2024 | 345,00 | 345,50 | 345,00 | 345,50 | 0,64% | 1,00 |
| 20.12.2024 | 343,30 | 343,30 | 343,30 | 343,30 | -0,35% | - |
| 19.12.2024 | 342,40 | 344,50 | 342,40 | 344,50 | -4,04% | 15,00 |
| 18.12.2024 | 359,00 | 359,00 | 359,00 | 359,00 | 1,96% | - |
| 17.12.2024 | 352,10 | 352,10 | 352,10 | 352,10 | 4,98% | - |
| 16.12.2024 | 335,40 | 335,40 | 335,40 | 335,40 | -2,64% | - |
| 13.12.2024 | 344,50 | 344,50 | 344,50 | 344,50 | 0,88% | - |
| 12.12.2024 | 341,50 | 341,50 | 341,50 | 341,50 | -0,20% | - |
| 11.12.2024 | 342,20 | 342,20 | 342,20 | 342,20 | 0,00% | - |
| 10.12.2024 | 344,60 | 344,60 | 342,20 | 342,20 | -0,81% | 7,00 |
| 09.12.2024 | 348,00 | 348,00 | 345,00 | 345,00 | -1,15% | 6,00 |
| 06.12.2024 | 351,60 | 351,60 | 349,00 | 349,00 | -0,96% | 10,00 |
| 05.12.2024 | 352,40 | 352,40 | 352,40 | 352,40 | -0,65% | - |
| 04.12.2024 | 349,30 | 354,70 | 349,30 | 354,70 | 1,20% | 4,00 |
| 03.12.2024 | 350,40 | 350,50 | 350,40 | 350,50 | 0,75% | 4,00 |
| 02.12.2024 | 347,90 | 347,90 | 347,90 | 347,90 | -4,63% | - |
| 29.11.2024 | 361,20 | 364,80 | 361,20 | 364,80 | 0,80% | 50,00 |
| 28.11.2024 | 361,90 | 361,90 | 361,90 | 361,90 | 1,43% | 100,00 |
| 27.11.2024 | 356,80 | 356,80 | 356,80 | 356,80 | 2,03% | - |
| 26.11.2024 | 349,70 | 349,70 | 349,70 | 349,70 | -1,66% | - |
| 25.11.2024 | 355,60 | 355,60 | 355,60 | 355,60 | 2,13% | - |
| 22.11.2024 | 348,20 | 348,20 | 348,20 | 348,20 | -0,80% | - |
| 21.11.2024 | 344,15 | 353,15 | 342,20 | 351,00 | 2,84% | 21,00 |
| 20.11.2024 | 339,10 | 341,30 | 339,10 | 341,30 | 1,19% | 72,00 |
| 19.11.2024 | 337,30 | 337,30 | 337,30 | 337,30 | -0,18% | - |
| 18.11.2024 | 344,70 | 345,00 | 337,90 | 337,90 | -0,94% | 30,00 |
| 15.11.2024 | 360,70 | 360,70 | 341,10 | 341,10 | -9,26% | 162,00 |
| 14.11.2024 | 375,90 | 375,90 | 375,90 | 375,90 | 0,56% | - |
| 13.11.2024 | 373,80 | 373,80 | 373,80 | 373,80 | 0,00% | - |
| 12.11.2024 | 373,80 | 373,80 | 373,80 | 373,80 | -1,94% | - |
| 11.11.2024 | 381,20 | 381,20 | 381,20 | 381,20 | 2,72% | - |
| 08.11.2024 | 371,10 | 371,10 | 371,10 | 371,10 | 0,95% | - |