344,900€
-0,79%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 347,60 | 349,85 | 340,65 | 344,70 | -0,85% | 6,00 |
| 19.12.2024 | 345,45 | 351,90 | 337,20 | 347,65 | 0,62% | - |
| 18.12.2024 | 362,00 | 365,25 | 343,55 | 345,50 | -4,56% | 3,00 |
| 17.12.2024 | 354,75 | 363,90 | 351,40 | 362,00 | 2,01% | - |
| 16.12.2024 | 344,45 | 355,10 | 335,20 | 354,85 | 2,93% | - |
| 13.12.2024 | 346,85 | 347,40 | 342,50 | 344,75 | -0,23% | - |
| 12.12.2024 | 345,05 | 348,20 | 339,65 | 345,55 | 0,13% | - |
| 11.12.2024 | 344,00 | 348,90 | 344,00 | 345,10 | 0,33% | 63,00 |
| 10.12.2024 | 347,75 | 351,75 | 340,45 | 343,95 | -1,29% | 5,00 |
| 09.12.2024 | 349,60 | 351,85 | 343,35 | 348,45 | -0,39% | - |
| 06.12.2024 | 353,60 | 358,05 | 347,85 | 349,80 | -1,16% | - |
| 05.12.2024 | 356,25 | 356,50 | 350,30 | 353,90 | -0,60% | - |
| 04.12.2024 | 350,95 | 356,35 | 349,45 | 356,05 | 1,61% | - |
| 03.12.2024 | 352,55 | 353,95 | 348,00 | 350,40 | -0,71% | - |
| 02.12.2024 | 350,20 | 358,70 | 350,20 | 352,90 | 0,77% | - |
| 29.11.2024 | 363,25 | 366,35 | 342,90 | 350,20 | -3,59% | 3,00 |
| 28.11.2024 | 357,75 | 363,80 | 357,75 | 363,25 | 1,47% | 1,00 |
| 27.11.2024 | 359,30 | 361,05 | 351,55 | 358,00 | -0,36% | - |
| 26.11.2024 | 351,35 | 361,10 | 350,15 | 359,30 | 2,15% | 3,00 |
| 25.11.2024 | 357,90 | 363,00 | 350,60 | 351,75 | -1,80% | - |
| 22.11.2024 | 350,75 | 359,20 | 349,90 | 358,20 | 2,18% | - |
| 21.11.2024 | 345,70 | 353,15 | 342,05 | 350,55 | 1,40% | - |
| 20.11.2024 | 340,50 | 347,40 | 338,10 | 345,70 | 1,53% | - |
| 19.11.2024 | 339,40 | 343,00 | 334,30 | 340,50 | 0,34% | - |
| 18.11.2024 | 344,65 | 347,40 | 335,70 | 339,35 | -1,54% | 159,00 |
| 15.11.2024 | 366,85 | 366,85 | 340,65 | 344,65 | -6,01% | 110,00 |
| 14.11.2024 | 379,05 | 382,80 | 366,60 | 366,70 | -3,33% | - |
| 13.11.2024 | 377,10 | 383,65 | 374,55 | 379,35 | 0,58% | - |
| 12.11.2024 | 375,85 | 383,00 | 374,40 | 377,15 | 0,35% | 4,00 |
| 11.11.2024 | 382,55 | 393,75 | 374,70 | 375,85 | -2,29% | 8,00 |
| 08.11.2024 | 372,65 | 390,20 | 371,70 | 384,65 | 3,14% | 10,00 |
| 07.11.2024 | 370,50 | 375,45 | 364,50 | 372,95 | 0,77% | 3,00 |
| 06.11.2024 | 360,20 | 371,60 | 360,20 | 370,10 | 5,77% | - |
| 05.11.2024 | 346,40 | 350,50 | 341,05 | 349,90 | 1,48% | 11,00 |
| 04.11.2024 | 343,85 | 347,55 | 339,85 | 344,80 | -0,10% | 25,00 |
| 01.11.2024 | 343,65 | 348,25 | 341,60 | 345,15 | 0,26% | - |
| 31.10.2024 | 332,55 | 345,10 | 328,85 | 344,25 | 3,30% | 5,00 |
| 30.10.2024 | 327,70 | 333,70 | 318,30 | 333,25 | 1,69% | - |
| 29.10.2024 | 323,40 | 327,90 | 322,80 | 327,70 | 1,28% | - |
| 28.10.2024 | 322,90 | 326,05 | 320,30 | 323,55 | 0,11% | - |
| 25.10.2024 | 323,50 | 328,10 | 321,10 | 323,20 | -0,09% | 12,00 |
| 24.10.2024 | 327,00 | 329,90 | 322,70 | 323,50 | -1,13% | 26,00 |
| 23.10.2024 | 343,05 | 343,60 | 317,80 | 327,20 | -4,65% | 13,00 |
| 22.10.2024 | 342,75 | 344,40 | 338,20 | 343,15 | 0,20% | 15,00 |
| 21.10.2024 | 338,85 | 344,55 | 334,65 | 342,45 | 1,02% | - |
| 18.10.2024 | 344,25 | 347,80 | 338,50 | 339,00 | -1,61% | 5,00 |
| 17.10.2024 | 340,80 | 349,40 | 338,95 | 344,55 | 1,65% | 10,00 |
| 16.10.2024 | 330,00 | 344,45 | 329,50 | 338,95 | 2,73% | - |
| 15.10.2024 | 327,35 | 333,25 | 326,70 | 329,95 | 0,72% | - |
| 14.10.2024 | 327,50 | 330,15 | 323,40 | 327,60 | 0,08% | - |
| 11.10.2024 | 324,00 | 328,00 | 322,60 | 327,35 | 1,03% | - |
| 10.10.2024 | 326,10 | 326,15 | 320,40 | 324,00 | -0,51% | - |
| 09.10.2024 | 324,00 | 326,45 | 321,75 | 325,65 | 0,45% | - |
| 08.10.2024 | 318,75 | 325,45 | 317,55 | 324,20 | 1,42% | - |
| 07.10.2024 | 324,20 | 326,30 | 316,10 | 319,65 | -1,40% | - |
| 04.10.2024 | 317,10 | 324,35 | 317,10 | 324,20 | 2,13% | - |
| 03.10.2024 | 319,15 | 323,85 | 316,25 | 317,45 | -0,44% | 7,00 |
| 02.10.2024 | 323,30 | 324,05 | 311,25 | 318,85 | -1,39% | 2,00 |
| 01.10.2024 | 321,85 | 325,55 | 320,60 | 323,35 | 0,22% | - |
| 30.09.2024 | 321,00 | 323,15 | 317,85 | 322,65 | 0,44% | - |
| 27.09.2024 | 320,30 | 322,90 | 318,65 | 321,25 | 0,34% | - |
| 26.09.2024 | 322,95 | 329,85 | 319,20 | 320,15 | -0,94% | 7,00 |
| 25.09.2024 | 320,05 | 324,90 | 317,75 | 323,20 | 0,97% | 19,00 |
| 24.09.2024 | 320,05 | 321,25 | 312,05 | 320,10 | 0,02% | 4,00 |
| 23.09.2024 | 315,90 | 323,20 | 302,80 | 320,05 | 1,30% | 20,00 |
| 20.09.2024 | 314,80 | 317,60 | 312,60 | 315,95 | 0,61% | 39,00 |
| 19.09.2024 | 308,15 | 316,10 | 307,95 | 314,05 | 1,73% | - |
| 18.09.2024 | 310,50 | 313,55 | 308,00 | 308,70 | -0,47% | - |
| 17.09.2024 | 309,90 | 317,60 | 308,75 | 310,15 | -0,75% | - |
| 16.09.2024 | 305,65 | 312,60 | 303,05 | 312,50 | 2,21% | - |
| 13.09.2024 | 304,95 | 312,75 | 304,70 | 305,75 | -0,96% | - |
| 12.09.2024 | 311,00 | 315,70 | 307,90 | 308,70 | -1,73% | - |
| 11.09.2024 | 310,80 | 314,80 | 307,55 | 314,15 | 1,14% | 3,00 |
| 10.09.2024 | 315,85 | 317,55 | 309,25 | 310,60 | -1,68% | - |
| 09.09.2024 | 311,60 | 316,05 | 311,60 | 315,90 | 1,28% | 22,00 |
| 06.09.2024 | 315,05 | 318,20 | 310,50 | 311,90 | -0,91% | - |
| 05.09.2024 | 318,55 | 319,55 | 313,45 | 314,75 | -1,38% | - |
| 04.09.2024 | 319,25 | 320,20 | 315,85 | 319,15 | -0,02% | - |
| 03.09.2024 | 328,60 | 329,80 | 319,05 | 319,20 | -2,86% | - |
| 02.09.2024 | 328,95 | 329,35 | 326,90 | 328,60 | -0,09% | 10,00 |
| 30.08.2024 | 325,20 | 329,45 | 325,00 | 328,90 | 1,08% | - |
| 29.08.2024 | 323,60 | 330,20 | 321,10 | 325,40 | 0,45% | - |
| 28.08.2024 | 312,95 | 328,30 | 312,80 | 323,95 | 3,73% | - |
| 27.08.2024 | 310,60 | 312,80 | 307,30 | 312,30 | 0,48% | 36,00 |
| 26.08.2024 | 310,80 | 316,90 | 310,20 | 310,80 | 0,00% | 324,00 |
| 23.08.2024 | 312,20 | 313,80 | 308,55 | 310,80 | -0,42% | 84,00 |
| 22.08.2024 | 315,35 | 317,20 | 310,35 | 312,10 | -0,90% | - |
| 21.08.2024 | 311,70 | 316,70 | 309,45 | 314,95 | 1,30% | - |
| 20.08.2024 | 314,65 | 317,55 | 307,05 | 310,90 | -1,19% | - |
| 19.08.2024 | 290,95 | 316,80 | 288,80 | 314,65 | 8,15% | 20,00 |
| 16.08.2024 | 284,60 | 295,55 | 284,60 | 290,95 | 2,23% | - |
| 15.08.2024 | 294,55 | 298,30 | 284,60 | 284,60 | -3,18% | - |
| 14.08.2024 | 294,85 | 297,55 | 290,40 | 293,95 | -0,10% | - |
| 13.08.2024 | 305,35 | 309,25 | 289,15 | 294,25 | -3,57% | 1,00 |
| 12.08.2024 | 302,65 | 308,05 | 299,45 | 305,15 | 0,83% | - |
| 09.08.2024 | 303,05 | 305,55 | 300,35 | 302,65 | -0,13% | - |
| 08.08.2024 | 295,10 | 303,85 | 293,10 | 303,05 | 2,71% | - |
| 07.08.2024 | 294,45 | 299,65 | 293,85 | 295,05 | 0,20% | - |
| 06.08.2024 | 297,45 | 304,30 | 294,05 | 294,45 | -0,88% | - |
| 05.08.2024 | 300,35 | 300,35 | 283,05 | 297,05 | -1,21% | - |