345,150€
-1,57%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 353,85 | 360,85 | 350,20 | 354,90 | -0,43% | - |
| 10.01.2025 | 354,85 | 358,85 | 350,20 | 356,45 | 0,45% | - |
| 09.01.2025 | 354,95 | 356,00 | 354,10 | 354,85 | 0,00% | - |
| 08.01.2025 | 350,30 | 356,25 | 349,00 | 354,85 | 1,34% | 10,00 |
| 07.01.2025 | 341,80 | 350,65 | 340,25 | 350,15 | 2,38% | - |
| 06.01.2025 | 345,80 | 349,35 | 339,90 | 342,00 | -1,06% | - |
| 03.01.2025 | 350,65 | 353,85 | 345,35 | 345,65 | -1,54% | 6,00 |
| 02.01.2025 | 344,40 | 351,95 | 340,30 | 351,05 | 2,95% | 7,00 |
| 30.12.2024 | 345,30 | 345,30 | 340,45 | 341,00 | -0,97% | 15,00 |
| 27.12.2024 | 349,45 | 349,85 | 342,90 | 344,35 | -1,47% | - |
| 23.12.2024 | 344,90 | 350,75 | 343,25 | 349,50 | 1,39% | 7,00 |
| 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% | - |