436,350€
-0,17%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 436,05 | 441,15 | 432,30 | 433,70 | -0,78% | 105,00 |
| 22.12.2025 | 441,55 | 443,50 | 435,20 | 437,10 | -0,58% | 1,00 |
| 19.12.2025 | 432,80 | 440,45 | 429,20 | 439,65 | 2,03% | - |
| 18.12.2025 | 435,45 | 441,50 | 425,80 | 430,90 | -0,90% | 8,00 |
| 17.12.2025 | 425,90 | 436,90 | 425,05 | 434,80 | 1,89% | 100,00 |
| 16.12.2025 | 425,80 | 427,60 | 416,20 | 426,75 | 1,02% | 19,00 |
| 15.12.2025 | 420,60 | 424,30 | 416,25 | 422,45 | 0,34% | - |
| 12.12.2025 | 418,00 | 422,40 | 413,70 | 421,00 | 1,36% | 11,00 |
| 11.12.2025 | 414,60 | 416,35 | 409,65 | 415,35 | 0,25% | - |
| 10.12.2025 | 409,80 | 415,80 | 408,30 | 414,30 | 0,00% | - |
| 09.12.2025 | 410,60 | 415,55 | 409,85 | 414,30 | 0,97% | - |
| 08.12.2025 | 420,25 | 421,65 | 408,30 | 410,30 | -2,18% | - |
| 05.12.2025 | 414,70 | 419,75 | 410,65 | 419,45 | 1,05% | - |
| 04.12.2025 | 412,40 | 417,15 | 409,65 | 415,10 | 0,91% | 101,00 |
| 03.12.2025 | 407,85 | 411,90 | 403,75 | 411,35 | -0,01% | - |
| 02.12.2025 | 412,75 | 416,75 | 408,85 | 411,40 | -0,34% | - |
| 01.12.2025 | 419,10 | 419,10 | 411,30 | 412,80 | -1,74% | 3,00 |
| 28.11.2025 | 421,90 | 424,00 | 419,15 | 420,10 | -0,27% | - |
| 27.11.2025 | 422,40 | 422,40 | 421,05 | 421,25 | -0,75% | - |
| 26.11.2025 | 419,95 | 424,55 | 417,35 | 424,45 | 1,79% | - |
| 25.11.2025 | 414,05 | 417,45 | 407,80 | 417,00 | 0,13% | 1,00 |
| 24.11.2025 | 413,30 | 418,30 | 405,10 | 416,45 | 0,31% | 13,00 |
| 21.11.2025 | 411,85 | 415,80 | 410,30 | 415,15 | 0,28% | 2,00 |
| 20.11.2025 | 413,45 | 421,35 | 410,70 | 414,00 | 0,18% | - |
| 19.11.2025 | 410,45 | 416,40 | 407,20 | 413,25 | 0,34% | 60,00 |
| 18.11.2025 | 404,40 | 419,00 | 403,10 | 411,85 | 1,91% | 10,00 |
| 17.11.2025 | 401,30 | 411,10 | 400,15 | 404,15 | 0,17% | 9,00 |
| 14.11.2025 | 397,60 | 405,25 | 393,10 | 403,45 | 0,64% | - |
| 13.11.2025 | 400,10 | 403,40 | 392,75 | 400,90 | 1,30% | 160,00 |
| 12.11.2025 | 392,40 | 400,65 | 392,40 | 395,75 | 0,08% | 10,00 |
| 11.11.2025 | 392,80 | 400,50 | 388,40 | 395,45 | 0,28% | - |
| 10.11.2025 | 388,05 | 395,65 | 384,70 | 394,35 | 2,23% | - |
| 07.11.2025 | 393,20 | 398,45 | 383,55 | 385,75 | -2,28% | 130,00 |
| 06.11.2025 | 389,10 | 395,25 | 384,30 | 394,75 | 1,65% | 60,00 |
| 05.11.2025 | 380,95 | 388,60 | 378,05 | 388,35 | 2,48% | 41,00 |
| 04.11.2025 | 381,05 | 382,80 | 374,85 | 378,95 | -0,37% | - |
| 03.11.2025 | 387,55 | 390,75 | 375,25 | 380,35 | -0,46% | 18,00 |
| 31.10.2025 | 392,05 | 395,65 | 382,05 | 382,10 | -1,47% | - |
| 30.10.2025 | 388,25 | 395,05 | 386,05 | 387,80 | -0,22% | 20,00 |
| 29.10.2025 | 356,50 | 410,90 | 350,35 | 388,65 | 10,16% | 83,00 |
| 28.10.2025 | 361,60 | 362,40 | 351,50 | 352,80 | -3,18% | - |
| 27.10.2025 | 360,10 | 364,40 | 360,10 | 364,40 | -0,21% | - |
| 24.10.2025 | 365,00 | 370,05 | 362,45 | 365,15 | -0,27% | - |
| 23.10.2025 | 362,60 | 366,65 | 362,50 | 366,15 | 0,88% | 64,00 |
| 22.10.2025 | 364,90 | 366,95 | 361,45 | 362,95 | -0,97% | - |
| 21.10.2025 | 371,40 | 376,05 | 365,60 | 366,50 | -1,33% | - |
| 20.10.2025 | 373,20 | 376,15 | 359,95 | 371,45 | 0,41% | 131,00 |
| 17.10.2025 | 369,50 | 370,80 | 361,60 | 369,95 | -0,83% | - |
| 16.10.2025 | 371,10 | 376,25 | 370,75 | 373,05 | 0,70% | - |
| 15.10.2025 | 375,15 | 379,20 | 370,20 | 370,45 | -0,92% | 1,00 |
| 14.10.2025 | 380,35 | 381,30 | 372,55 | 373,90 | -1,95% | 1,00 |
| 13.10.2025 | 378,65 | 387,80 | 377,10 | 381,35 | -0,05% | 24,00 |
| 10.10.2025 | 385,15 | 386,80 | 380,40 | 381,55 | -1,40% | - |
| 09.10.2025 | 385,75 | 390,75 | 382,95 | 386,95 | 0,85% | - |
| 08.10.2025 | 391,90 | 394,30 | 382,95 | 383,70 | -2,25% | 19,00 |
| 07.10.2025 | 387,05 | 392,70 | 384,55 | 392,55 | 1,55% | 28,00 |
| 06.10.2025 | 385,90 | 391,00 | 382,50 | 386,55 | 0,47% | 23,00 |
| 03.10.2025 | 378,55 | 386,85 | 375,35 | 384,75 | 2,18% | 1,00 |
| 02.10.2025 | 375,15 | 377,55 | 368,55 | 376,55 | 1,50% | 4,00 |
| 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% | - |