279,550€
-1,57%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 283,75 | 285,35 | 277,65 | 279,45 | -1,60% | - |
| 04.06.2025 | 284,80 | 292,35 | 283,85 | 284,00 | -0,51% | - |
| 03.06.2025 | 284,60 | 286,45 | 280,65 | 285,45 | 0,42% | - |
| 02.06.2025 | 278,85 | 286,05 | 266,70 | 284,25 | 1,19% | 70,00 |
| 30.05.2025 | 282,05 | 283,45 | 277,30 | 280,90 | -0,35% | - |
| 29.05.2025 | 279,65 | 286,70 | 275,30 | 281,90 | 0,93% | 4,00 |
| 28.05.2025 | 277,95 | 282,45 | 277,25 | 279,30 | 0,50% | - |
| 27.05.2025 | 272,95 | 278,40 | 270,20 | 277,90 | 1,28% | - |
| 26.05.2025 | 270,70 | 274,45 | 269,60 | 274,40 | 1,31% | - |
| 23.05.2025 | 273,75 | 273,75 | 266,80 | 270,85 | -1,06% | - |
| 22.05.2025 | 273,50 | 275,45 | 271,40 | 273,75 | -0,11% | - |
| 21.05.2025 | 274,40 | 274,40 | 269,45 | 274,05 | -0,15% | - |
| 20.05.2025 | 271,60 | 276,70 | 269,45 | 274,45 | 1,18% | - |
| 19.05.2025 | 273,55 | 273,55 | 266,20 | 271,25 | -0,91% | - |
| 16.05.2025 | 271,50 | 274,30 | 268,35 | 273,75 | 0,88% | - |
| 15.05.2025 | 267,70 | 271,35 | 261,15 | 271,35 | 1,23% | - |
| 14.05.2025 | 275,20 | 276,45 | 267,35 | 268,05 | -2,65% | - |
| 13.05.2025 | 280,35 | 280,85 | 271,40 | 275,35 | -1,68% | 25,00 |
| 12.05.2025 | 273,90 | 282,45 | 269,10 | 280,05 | 4,57% | - |
| 09.05.2025 | 274,45 | 278,15 | 267,65 | 267,80 | -2,41% | - |
| 08.05.2025 | 274,70 | 277,45 | 264,75 | 274,40 | 1,16% | - |
| 07.05.2025 | 259,55 | 273,50 | 258,75 | 271,25 | 4,47% | 7,00 |
| 06.05.2025 | 262,40 | 265,90 | 255,60 | 259,65 | -1,57% | - |
| 05.05.2025 | 258,10 | 264,75 | 256,80 | 263,80 | 1,36% | - |
| 02.05.2025 | 260,00 | 266,10 | 258,05 | 260,25 | -2,56% | - |
| 30.04.2025 | 263,60 | 281,05 | 258,10 | 267,10 | 1,10% | 67,00 |
| 29.04.2025 | 260,20 | 265,10 | 255,80 | 264,20 | 1,50% | - |
| 28.04.2025 | 261,40 | 262,75 | 254,55 | 260,30 | 1,48% | - |
| 25.04.2025 | 260,20 | 263,55 | 253,85 | 256,50 | -1,42% | - |
| 24.04.2025 | 259,40 | 262,15 | 255,35 | 260,20 | 0,39% | - |
| 23.04.2025 | 261,65 | 264,20 | 256,45 | 259,20 | 1,15% | - |
| 22.04.2025 | 250,35 | 256,80 | 245,70 | 256,25 | 2,30% | - |
| 17.04.2025 | 250,25 | 254,50 | 247,75 | 250,50 | 0,06% | - |
| 16.04.2025 | 252,50 | 254,60 | 244,55 | 250,35 | -0,85% | - |
| 15.04.2025 | 249,75 | 254,65 | 246,75 | 252,50 | 0,92% | - |
| 14.04.2025 | 250,35 | 254,95 | 246,40 | 250,20 | 1,09% | - |
| 11.04.2025 | 247,50 | 252,75 | 241,55 | 247,50 | -0,58% | - |
| 10.04.2025 | 268,15 | 268,15 | 241,65 | 248,95 | -6,99% | - |
| 09.04.2025 | 255,30 | 269,45 | 242,35 | 267,65 | 5,17% | 23,00 |
| 08.04.2025 | 268,05 | 276,30 | 252,30 | 254,50 | -4,65% | - |
| 07.04.2025 | 266,90 | 273,20 | 242,65 | 266,90 | 0,11% | - |
| 04.04.2025 | 278,15 | 279,55 | 265,35 | 266,60 | -4,36% | - |
| 03.04.2025 | 287,60 | 287,60 | 260,00 | 278,75 | -3,20% | 14,00 |
| 02.04.2025 | 284,10 | 288,35 | 279,45 | 287,95 | 1,36% | - |
| 01.04.2025 | 285,05 | 288,30 | 280,95 | 284,10 | -0,30% | - |
| 31.03.2025 | 281,55 | 286,05 | 276,05 | 284,95 | 0,55% | 45,00 |
| 28.03.2025 | 285,25 | 288,15 | 281,20 | 283,40 | -0,65% | - |
| 27.03.2025 | 288,60 | 292,10 | 285,10 | 285,25 | -1,35% | - |
| 26.03.2025 | 293,70 | 293,70 | 286,40 | 289,15 | -1,40% | - |
| 25.03.2025 | 295,95 | 297,55 | 289,50 | 293,25 | -1,03% | - |
| 24.03.2025 | 287,85 | 296,85 | 287,85 | 296,30 | 2,67% | - |
| 21.03.2025 | 288,90 | 291,95 | 284,45 | 288,60 | -0,07% | - |
| 20.03.2025 | 292,45 | 295,05 | 288,25 | 288,80 | -1,20% | - |
| 19.03.2025 | 287,35 | 292,60 | 282,60 | 292,30 | 1,83% | - |
| 18.03.2025 | 295,80 | 300,15 | 286,75 | 287,05 | -2,93% | 2,00 |
| 17.03.2025 | 281,35 | 296,75 | 280,55 | 295,70 | 4,69% | - |
| 14.03.2025 | 281,50 | 284,25 | 280,70 | 282,45 | 0,36% | 5,00 |
| 13.03.2025 | 279,25 | 283,90 | 276,05 | 281,45 | -0,23% | - |
| 12.03.2025 | 278,70 | 284,90 | 276,65 | 282,10 | 1,33% | 2,00 |
| 11.03.2025 | 294,15 | 294,65 | 278,20 | 278,40 | -5,00% | - |
| 10.03.2025 | 291,65 | 298,45 | 284,65 | 293,05 | 0,55% | 71,00 |
| 07.03.2025 | 285,10 | 296,05 | 277,40 | 291,45 | 2,17% | 17,00 |
| 06.03.2025 | 288,25 | 288,25 | 282,50 | 285,25 | -0,97% | - |
| 05.03.2025 | 290,25 | 292,65 | 284,90 | 288,05 | -0,93% | - |
| 04.03.2025 | 295,40 | 299,25 | 289,90 | 290,75 | -1,76% | - |
| 03.03.2025 | 311,25 | 311,25 | 293,85 | 295,95 | -4,05% | 24,00 |
| 28.02.2025 | 311,25 | 316,00 | 302,55 | 308,45 | -1,00% | - |
| 27.02.2025 | 304,15 | 313,40 | 302,55 | 311,55 | 2,30% | - |
| 26.02.2025 | 340,00 | 343,85 | 293,05 | 304,55 | -10,48% | 30,00 |
| 25.02.2025 | 342,20 | 347,10 | 334,70 | 340,20 | -0,64% | 36,00 |
| 24.02.2025 | 345,15 | 349,45 | 342,20 | 342,40 | -0,81% | - |
| 21.02.2025 | 349,80 | 354,05 | 340,05 | 345,20 | -1,55% | - |
| 20.02.2025 | 365,40 | 366,20 | 345,50 | 350,65 | -3,93% | - |
| 19.02.2025 | 356,55 | 368,45 | 356,55 | 365,00 | 2,38% | - |
| 18.02.2025 | 354,35 | 358,55 | 351,15 | 356,50 | 0,61% | - |
| 17.02.2025 | 353,10 | 354,85 | 353,10 | 354,35 | 0,38% | - |
| 14.02.2025 | 354,40 | 356,45 | 346,85 | 353,00 | -0,35% | 30,00 |
| 13.02.2025 | 357,10 | 358,45 | 352,15 | 354,25 | -0,55% | 30,00 |
| 12.02.2025 | 341,00 | 356,60 | 336,15 | 356,20 | 4,49% | - |
| 11.02.2025 | 335,40 | 350,90 | 333,15 | 340,90 | 1,70% | - |
| 10.02.2025 | 336,60 | 340,90 | 335,20 | 335,20 | -0,52% | - |
| 07.02.2025 | 340,75 | 343,45 | 334,15 | 336,95 | -1,07% | - |
| 06.02.2025 | 340,50 | 343,85 | 338,55 | 340,60 | 0,12% | - |
| 05.02.2025 | 340,50 | 344,85 | 330,70 | 340,20 | 0,03% | - |
| 04.02.2025 | 341,40 | 347,50 | 335,65 | 340,10 | -1,36% | - |
| 03.02.2025 | 354,80 | 354,80 | 334,40 | 344,80 | 1,73% | - |
| 31.01.2025 | 339,10 | 343,95 | 337,30 | 338,95 | 0,28% | - |
| 30.01.2025 | 357,70 | 360,65 | 335,00 | 338,00 | -5,65% | 5,00 |
| 29.01.2025 | 355,60 | 364,70 | 349,75 | 358,25 | 0,75% | - |
| 28.01.2025 | 352,60 | 366,80 | 351,15 | 355,60 | 0,89% | - |
| 27.01.2025 | 353,35 | 357,80 | 337,80 | 352,45 | -0,27% | 3,00 |
| 24.01.2025 | 357,40 | 357,40 | 348,80 | 353,40 | -0,99% | - |
| 23.01.2025 | 356,70 | 359,00 | 352,85 | 356,95 | 0,17% | - |
| 22.01.2025 | 352,90 | 358,80 | 350,80 | 356,35 | 0,89% | - |
| 21.01.2025 | 347,55 | 354,60 | 345,30 | 353,20 | 1,63% | - |
| 20.01.2025 | 348,40 | 349,35 | 346,20 | 347,55 | -0,42% | - |
| 17.01.2025 | 355,65 | 363,90 | 347,40 | 349,00 | -1,86% | - |
| 16.01.2025 | 351,00 | 358,60 | 351,00 | 355,60 | 1,18% | - |
| 15.01.2025 | 353,80 | 360,75 | 350,20 | 351,45 | -0,69% | 1,00 |
| 14.01.2025 | 354,35 | 356,85 | 349,85 | 353,90 | -0,28% | - |