489,850€
-0,64%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 492,05 | 497,25 | 486,15 | 496,45 | 0,70% | - |
| 01.04.2026 | 516,00 | 517,50 | 492,40 | 493,00 | -2,70% | 4,00 |
| 31.03.2026 | 513,30 | 518,40 | 498,95 | 506,70 | -1,21% | 2,00 |
| 30.03.2026 | 454,65 | 536,40 | 454,05 | 512,90 | 11,78% | 71,00 |
| 27.03.2026 | 461,70 | 465,05 | 458,85 | 458,85 | -1,25% | - |
| 26.03.2026 | 466,20 | 468,25 | 459,80 | 464,65 | -1,83% | - |
| 25.03.2026 | 457,95 | 474,75 | 457,75 | 473,30 | 2,46% | - |
| 24.03.2026 | 448,55 | 462,10 | 444,65 | 461,95 | 3,46% | - |
| 23.03.2026 | 453,05 | 462,95 | 438,00 | 446,50 | -1,63% | - |
| 20.03.2026 | 455,15 | 458,45 | 451,90 | 453,90 | -0,40% | - |
| 19.03.2026 | 462,65 | 476,00 | 453,70 | 455,70 | -1,54% | - |
| 18.03.2026 | 468,05 | 475,20 | 454,40 | 462,85 | -1,12% | 277,00 |
| 17.03.2026 | 464,30 | 470,70 | 459,45 | 468,10 | 0,61% | - |
| 16.03.2026 | 469,60 | 476,80 | 459,85 | 465,25 | -0,81% | - |
| 13.03.2026 | 462,85 | 474,25 | 459,75 | 469,05 | -0,06% | - |
| 12.03.2026 | 471,85 | 471,85 | 466,70 | 469,35 | 1,02% | - |
| 11.03.2026 | 461,75 | 470,75 | 456,20 | 464,60 | 2,19% | - |
| 10.03.2026 | 452,65 | 459,05 | 448,50 | 454,65 | -0,32% | - |
| 09.03.2026 | 407,45 | 456,25 | 405,40 | 456,10 | 10,60% | 170,00 |
| 06.03.2026 | 417,85 | 419,25 | 406,35 | 412,40 | -1,40% | - |
| 05.03.2026 | 421,30 | 422,80 | 415,20 | 418,25 | -0,64% | - |
| 04.03.2026 | 429,35 | 430,45 | 418,65 | 420,95 | -2,35% | - |
| 03.03.2026 | 439,55 | 443,10 | 424,90 | 431,10 | -2,36% | - |
| 02.03.2026 | 421,95 | 449,45 | 415,40 | 441,50 | 4,53% | 57,00 |
| 27.02.2026 | 427,40 | 430,00 | 419,20 | 422,35 | -1,61% | - |
| 26.02.2026 | 454,35 | 454,80 | 421,60 | 429,25 | -3,86% | - |
| 25.02.2026 | 402,10 | 449,90 | 389,85 | 446,50 | 10,86% | 1,00 |
| 24.02.2026 | 402,40 | 405,75 | 397,65 | 402,75 | 0,34% | 7,00 |
| 23.02.2026 | 396,90 | 403,45 | 396,00 | 401,40 | 0,27% | 30,00 |
| 20.02.2026 | 410,00 | 410,60 | 397,65 | 400,30 | -2,16% | 15,00 |
| 19.02.2026 | 404,40 | 409,55 | 401,45 | 409,15 | 1,55% | - |
| 18.02.2026 | 407,10 | 410,00 | 401,50 | 402,90 | -0,80% | - |
| 17.02.2026 | 397,10 | 409,95 | 393,15 | 406,15 | 1,96% | - |
| 16.02.2026 | 399,10 | 401,05 | 395,60 | 398,35 | -0,72% | 100,00 |
| 13.02.2026 | 401,10 | 407,60 | 398,85 | 401,25 | 0,02% | 100,00 |
| 12.02.2026 | 399,50 | 403,60 | 397,35 | 401,15 | -0,02% | - |
| 11.02.2026 | 397,60 | 401,85 | 396,90 | 401,25 | 1,13% | - |
| 10.02.2026 | 396,70 | 397,85 | 396,05 | 396,75 | 0,46% | - |
| 09.02.2026 | 409,60 | 410,55 | 394,85 | 394,95 | -4,51% | 100,00 |
| 06.02.2026 | 406,40 | 414,05 | 403,75 | 413,60 | 1,63% | - |
| 05.02.2026 | 408,80 | 419,80 | 404,05 | 406,95 | -0,01% | - |
| 04.02.2026 | 404,60 | 413,20 | 401,70 | 407,00 | 1,38% | - |
| 03.02.2026 | 402,70 | 407,85 | 398,25 | 401,45 | 0,59% | - |
| 02.02.2026 | 396,70 | 400,95 | 386,70 | 399,10 | 1,60% | 2,00 |
| 30.01.2026 | 380,65 | 394,50 | 380,65 | 392,80 | 0,14% | - |
| 29.01.2026 | 390,40 | 395,70 | 389,85 | 392,25 | -0,05% | - |
| 28.01.2026 | 393,20 | 402,15 | 391,45 | 392,45 | -0,85% | 12,00 |
| 27.01.2026 | 401,55 | 401,55 | 391,75 | 395,80 | -0,29% | - |
| 26.01.2026 | 396,50 | 402,50 | 393,10 | 396,95 | 0,44% | 15,00 |
| 23.01.2026 | 401,30 | 404,40 | 394,05 | 395,20 | -2,13% | 50,00 |
| 22.01.2026 | 403,40 | 408,45 | 402,10 | 403,80 | 0,55% | - |
| 21.01.2026 | 399,20 | 403,60 | 397,55 | 401,60 | 1,63% | - |
| 20.01.2026 | 395,60 | 399,85 | 390,50 | 395,15 | -0,03% | - |
| 19.01.2026 | 390,30 | 395,45 | 390,30 | 395,25 | -0,88% | - |
| 16.01.2026 | 406,55 | 413,15 | 397,75 | 398,75 | -2,26% | - |
| 15.01.2026 | 407,10 | 414,70 | 403,00 | 407,95 | -0,23% | 2,00 |
| 14.01.2026 | 413,05 | 413,05 | 408,40 | 408,90 | 0,25% | - |
| 13.01.2026 | 409,40 | 414,85 | 407,35 | 407,90 | -0,87% | - |
| 12.01.2026 | 415,35 | 416,15 | 407,45 | 411,50 | -1,68% | 8,00 |
| 09.01.2026 | 420,15 | 424,75 | 415,05 | 418,55 | -0,62% | 2,00 |
| 08.01.2026 | 430,95 | 434,35 | 421,15 | 421,15 | -2,42% | 1,00 |
| 07.01.2026 | 429,95 | 434,70 | 428,90 | 431,60 | -0,01% | 1,00 |
| 06.01.2026 | 417,50 | 438,80 | 417,20 | 431,65 | 3,76% | 21,00 |
| 05.01.2026 | 425,05 | 429,65 | 409,45 | 416,00 | -1,91% | 3,00 |
| 02.01.2026 | 414,60 | 428,05 | 410,95 | 424,10 | -0,67% | 53,00 |
| 30.12.2025 | 423,75 | 427,35 | 423,75 | 426,95 | -0,02% | - |
| 29.12.2025 | 432,45 | 434,50 | 425,40 | 427,05 | -1,53% | 31,00 |
| 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 |