375,150€
3,12%
Echtzeit-Aktienkurs United Therapeutics Corp
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 357,35 | 373,10 | 352,55 | 371,00 | 1,98% | 2,00 |
| 30.09.2025 | 361,85 | 364,10 | 356,05 | 363,80 | 1,55% | 1,00 |
| 29.09.2025 | 369,90 | 374,60 | 353,80 | 358,25 | -2,58% | 185,00 |
| 26.09.2025 | 364,80 | 367,75 | 363,40 | 367,75 | 0,22% | 1,00 |
| 25.09.2025 | 373,85 | 374,35 | 361,60 | 366,95 | -1,96% | - |
| 24.09.2025 | 367,40 | 376,20 | 363,75 | 374,30 | 2,11% | 2,00 |
| 23.09.2025 | 350,45 | 366,90 | 350,45 | 366,55 | 3,57% | - |
| 22.09.2025 | 355,55 | 362,40 | 350,50 | 353,90 | 0,14% | - |
| 19.09.2025 | 351,10 | 356,90 | 346,15 | 353,40 | 2,06% | 4,00 |
| 18.09.2025 | 344,50 | 347,50 | 340,75 | 346,25 | 1,44% | 36,00 |
| 17.09.2025 | 335,30 | 342,00 | 333,45 | 341,35 | 1,58% | - |
| 16.09.2025 | 342,70 | 342,95 | 336,05 | 336,05 | -1,35% | - |
| 15.09.2025 | 345,20 | 351,05 | 337,55 | 340,65 | -1,39% | - |
| 12.09.2025 | 345,05 | 349,75 | 341,05 | 345,45 | 2,49% | - |
| 11.09.2025 | 338,90 | 340,70 | 336,50 | 337,05 | -2,42% | - |
| 10.09.2025 | 344,85 | 345,60 | 338,80 | 345,40 | 2,68% | - |
| 09.09.2025 | 335,55 | 337,45 | 335,20 | 336,40 | 1,39% | 21,00 |
| 08.09.2025 | 344,85 | 344,85 | 331,10 | 331,80 | -3,02% | 1,00 |
| 05.09.2025 | 327,80 | 342,50 | 319,40 | 342,15 | 4,73% | 66,00 |
| 04.09.2025 | 335,75 | 340,40 | 323,15 | 326,70 | -2,97% | 1,00 |
| 03.09.2025 | 347,40 | 351,65 | 330,15 | 336,70 | -3,22% | 13,00 |
| 02.09.2025 | 260,65 | 385,35 | 257,80 | 347,90 | 33,40% | 172,00 |
| 01.09.2025 | 260,95 | 260,95 | 258,90 | 260,80 | 0,00% | 40,00 |
| 29.08.2025 | 263,00 | 268,10 | 259,25 | 260,80 | -0,80% | - |
| 28.08.2025 | 261,60 | 264,70 | 259,75 | 262,90 | 0,10% | - |
| 27.08.2025 | 265,60 | 268,90 | 262,50 | 262,65 | -0,85% | - |
| 26.08.2025 | 262,90 | 265,35 | 253,75 | 264,90 | 0,59% | - |
| 25.08.2025 | 266,40 | 268,70 | 261,60 | 263,35 | -1,09% | - |
| 22.08.2025 | 267,70 | 270,30 | 264,00 | 266,25 | -0,50% | 1,00 |
| 21.08.2025 | 263,10 | 267,80 | 261,15 | 267,60 | 1,59% | - |
| 20.08.2025 | 269,00 | 269,80 | 262,25 | 263,40 | -2,08% | - |
| 19.08.2025 | 269,40 | 273,50 | 266,70 | 269,00 | -0,20% | - |
| 18.08.2025 | 267,60 | 278,55 | 266,95 | 269,55 | 0,77% | 11,00 |
| 15.08.2025 | 267,95 | 268,60 | 265,65 | 267,50 | -0,22% | 15,00 |
| 14.08.2025 | 264,60 | 268,10 | 262,15 | 268,10 | 1,28% | - |
| 13.08.2025 | 258,30 | 264,85 | 255,80 | 264,70 | 2,46% | 1,00 |
| 12.08.2025 | 258,70 | 259,50 | 251,50 | 258,35 | -0,23% | - |
| 11.08.2025 | 258,80 | 263,65 | 258,35 | 258,95 | -0,15% | - |
| 08.08.2025 | 256,55 | 261,75 | 250,75 | 259,35 | 1,07% | 8,00 |
| 07.08.2025 | 259,40 | 262,00 | 255,10 | 256,60 | -1,14% | - |
| 06.08.2025 | 261,80 | 264,30 | 257,40 | 259,55 | -1,52% | - |
| 05.08.2025 | 252,90 | 265,45 | 251,90 | 263,55 | 4,07% | - |
| 04.08.2025 | 253,95 | 256,55 | 248,35 | 253,25 | -0,61% | 2,00 |
| 01.08.2025 | 240,60 | 256,55 | 236,30 | 254,80 | 5,95% | 22,00 |
| 31.07.2025 | 247,25 | 250,20 | 238,20 | 240,50 | -2,59% | 3,00 |
| 30.07.2025 | 259,00 | 261,60 | 245,20 | 246,90 | -4,15% | 3,00 |
| 29.07.2025 | 256,75 | 262,05 | 256,75 | 257,60 | 0,08% | 5,00 |
| 28.07.2025 | 259,35 | 263,90 | 256,55 | 257,40 | -0,85% | 1,00 |
| 25.07.2025 | 260,90 | 261,70 | 257,30 | 259,60 | -0,31% | 42,00 |
| 24.07.2025 | 259,65 | 261,40 | 256,95 | 260,40 | 0,23% | - |
| 23.07.2025 | 253,85 | 260,45 | 253,35 | 259,80 | 2,53% | 15,00 |
| 22.07.2025 | 249,35 | 254,30 | 248,90 | 253,40 | 1,08% | - |
| 21.07.2025 | 251,15 | 253,20 | 249,50 | 250,70 | -0,12% | 4,00 |
| 18.07.2025 | 256,15 | 259,15 | 249,90 | 251,00 | -2,18% | 5,00 |
| 17.07.2025 | 257,05 | 260,55 | 253,65 | 256,60 | 0,20% | - |
| 16.07.2025 | 252,85 | 258,20 | 250,30 | 256,10 | 1,35% | - |
| 15.07.2025 | 255,25 | 257,60 | 251,50 | 252,70 | -0,69% | 1,00 |
| 14.07.2025 | 252,75 | 256,00 | 251,55 | 254,45 | 0,49% | - |
| 11.07.2025 | 257,10 | 257,10 | 253,05 | 253,20 | -1,40% | 5,00 |
| 10.07.2025 | 251,25 | 258,35 | 251,20 | 256,80 | 0,08% | - |
| 09.07.2025 | 251,10 | 256,60 | 250,25 | 256,60 | 2,17% | - |
| 08.07.2025 | 247,70 | 254,70 | 246,10 | 251,15 | 1,47% | - |
| 07.07.2025 | 249,00 | 251,45 | 245,00 | 247,50 | -0,58% | - |
| 04.07.2025 | 250,60 | 250,60 | 248,75 | 248,95 | -0,70% | - |
| 03.07.2025 | 251,70 | 253,10 | 247,80 | 250,70 | 0,26% | - |
| 02.07.2025 | 246,45 | 251,20 | 246,30 | 250,05 | 1,48% | 1,00 |
| 01.07.2025 | 242,35 | 250,85 | 241,75 | 246,40 | 0,94% | - |
| 30.06.2025 | 241,40 | 246,40 | 241,35 | 244,10 | 0,66% | - |
| 27.06.2025 | 243,05 | 245,65 | 241,50 | 242,50 | -0,25% | - |
| 26.06.2025 | 245,35 | 246,70 | 242,30 | 243,10 | -0,90% | - |
| 25.06.2025 | 249,85 | 251,35 | 244,60 | 245,30 | -1,82% | - |
| 24.06.2025 | 249,10 | 250,60 | 246,25 | 249,85 | 0,99% | 90,00 |
| 23.06.2025 | 253,05 | 255,40 | 244,95 | 247,40 | -2,02% | - |
| 20.06.2025 | 250,95 | 255,45 | 248,60 | 252,50 | 0,62% | - |
| 19.06.2025 | 254,15 | 254,50 | 250,75 | 250,95 | -1,22% | - |
| 18.06.2025 | 249,95 | 254,35 | 245,90 | 254,05 | 1,70% | - |
| 17.06.2025 | 251,55 | 251,55 | 246,70 | 249,80 | 0,10% | 4,00 |
| 16.06.2025 | 245,45 | 250,70 | 243,40 | 249,55 | 1,82% | 2,00 |
| 13.06.2025 | 247,05 | 249,05 | 243,60 | 245,10 | -1,13% | - |
| 12.06.2025 | 240,70 | 247,90 | 236,60 | 247,90 | 2,80% | - |
| 11.06.2025 | 249,15 | 251,50 | 238,90 | 241,15 | -2,21% | 50,00 |
| 10.06.2025 | 287,50 | 288,70 | 240,05 | 246,60 | -14,27% | - |
| 09.06.2025 | 284,80 | 288,80 | 283,45 | 287,65 | 0,52% | - |
| 06.06.2025 | 280,35 | 286,35 | 279,50 | 286,15 | 2,40% | - |
| 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% | - |