280,400€
-2,62%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 287,60 | 287,60 | 260,00 | 280,35 | -2,64% | 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% | - |
| 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 |