Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 167,22 | 167,23 | 167,22 | 167,22 | -1,24% | - |
| 25.02.2021 | 170,80 | 171,35 | 165,84 | 169,32 | -2,54% | - |
| 24.02.2021 | 179,64 | 180,13 | 170,75 | 173,74 | 0,84% | - |
| 23.02.2021 | 171,68 | 174,44 | 168,15 | 172,28 | -1,01% | - |
| 22.02.2021 | 176,64 | 178,38 | 172,85 | 174,04 | -0,52% | - |
| 19.02.2021 | 173,06 | 177,68 | 172,48 | 174,95 | 3,33% | - |
| 18.02.2021 | 170,33 | 171,80 | 0,00 | 169,32 | -2,07% | - |
| 17.02.2021 | 173,34 | 174,38 | 170,29 | 172,89 | 1,80% | - |
| 16.02.2021 | 169,71 | 170,80 | 167,46 | 169,84 | 1,42% | - |
| 12.02.2021 | 168,87 | 169,23 | 166,58 | 167,46 | -1,29% | - |
| 11.02.2021 | 170,98 | 171,05 | 168,24 | 169,66 | 0,58% | - |
| 10.02.2021 | 167,72 | 170,02 | 166,51 | 168,69 | 1,41% | - |
| 09.02.2021 | 169,39 | 169,88 | 165,83 | 166,34 | -1,86% | - |
| 08.02.2021 | 168,42 | 170,78 | 168,38 | 169,49 | -0,11% | - |
| 05.02.2021 | 165,54 | 170,75 | 165,21 | 169,66 | 1,10% | - |
| 04.02.2021 | 167,62 | 167,92 | 167,61 | 167,82 | -1,34% | - |
| 03.02.2021 | 171,25 | 171,72 | 169,52 | 170,10 | 0,21% | - |
| 02.02.2021 | 170,94 | 171,91 | 169,22 | 169,74 | 0,95% | - |
| 01.02.2021 | 167,91 | 168,46 | 167,91 | 168,14 | 2,49% | - |
| 29.01.2021 | 163,74 | 165,57 | 161,07 | 164,05 | -0,52% | - |
| 28.01.2021 | 165,02 | 165,03 | 164,90 | 164,90 | 5,40% | - |
| 27.01.2021 | 160,97 | 161,83 | 153,81 | 156,45 | -5,10% | - |
| 26.01.2021 | 165,41 | 165,41 | 164,85 | 164,85 | -2,43% | - |
| 25.01.2021 | 169,23 | 169,23 | 168,90 | 168,96 | 0,95% | - |
| 22.01.2021 | 165,37 | 169,00 | 165,26 | 167,38 | 0,17% | - |
| 21.01.2021 | 167,67 | 167,67 | 167,09 | 167,10 | -2,16% | - |
| 20.01.2021 | 175,02 | 175,70 | 168,93 | 170,79 | -0,35% | - |
| 19.01.2021 | 174,58 | 175,33 | 170,41 | 171,40 | -1,04% | - |
| 15.01.2021 | 167,33 | 173,80 | 167,19 | 173,19 | 3,52% | - |
| 14.01.2021 | 164,70 | 168,38 | 164,63 | 167,30 | 3,39% | - |
| 13.01.2021 | 161,63 | 163,04 | 158,95 | 161,81 | -1,33% | - |
| 12.01.2021 | 167,99 | 168,33 | 162,44 | 163,99 | -2,46% | - |
| 11.01.2021 | 166,82 | 171,29 | 166,82 | 168,13 | 1,88% | - |
| 08.01.2021 | 166,62 | 166,91 | 163,55 | 165,04 | -1,40% | - |
| 07.01.2021 | 168,46 | 170,50 | 165,95 | 167,37 | 2,66% | - |
| 06.01.2021 | 159,30 | 164,16 | 157,90 | 163,03 | 3,83% | - |
| 05.01.2021 | 154,50 | 157,46 | 153,73 | 157,02 | 1,88% | - |
| 04.01.2021 | 152,23 | 154,41 | 151,26 | 154,12 | 1,72% | - |
| 31.12.2020 | 148,72 | 153,15 | 147,88 | 151,52 | 1,68% | - |
| 30.12.2020 | 151,79 | 151,79 | 146,46 | 149,02 | -0,41% | - |
| 29.12.2020 | 149,48 | 149,97 | 147,59 | 149,63 | -0,44% | - |
| 28.12.2020 | 150,33 | 152,99 | 149,65 | 150,30 | 7,43% | - |
| 24.12.2020 | 150,46 | 151,17 | 137,50 | 139,90 | -6,10% | - |
| 23.12.2020 | 146,27 | 150,59 | 146,26 | 148,99 | 1,69% | - |
| 22.12.2020 | 145,07 | 147,36 | 144,55 | 146,51 | 0,20% | - |
| 21.12.2020 | 143,94 | 146,22 | 143,49 | 146,22 | -0,08% | - |
| 18.12.2020 | 147,64 | 148,95 | 143,49 | 146,34 | -1,02% | - |
| 17.12.2020 | 148,34 | 148,54 | 146,76 | 147,85 | 1,01% | - |
| 16.12.2020 | 147,83 | 147,98 | 145,45 | 146,36 | -1,45% | - |
| 15.12.2020 | 145,70 | 148,55 | 143,88 | 148,51 | 3,90% | - |
| 14.12.2020 | 143,63 | 146,38 | 142,70 | 142,94 | 3,11% | - |
| 11.12.2020 | 137,80 | 139,40 | 136,16 | 138,63 | 1,00% | - |
| 10.12.2020 | 137,26 | 137,26 | 137,26 | 137,26 | 1,88% | - |
| 09.12.2020 | 135,62 | 135,95 | 132,44 | 134,73 | 3,08% | - |
| 08.12.2020 | 133,25 | 135,70 | 127,06 | 130,70 | -4,57% | - |
| 07.12.2020 | 133,57 | 136,96 | 123,73 | 136,96 | 2,25% | - |
| 04.12.2020 | 131,62 | 134,16 | 130,91 | 133,95 | 0,80% | - |
| 03.12.2020 | 131,51 | 138,90 | 129,35 | 132,88 | 0,80% | - |
| 02.12.2020 | 130,92 | 133,93 | 128,95 | 131,83 | -0,49% | - |
| 01.12.2020 | 133,65 | 134,11 | 132,41 | 132,47 | -1,28% | - |
| 30.11.2020 | 132,89 | 137,86 | 128,27 | 134,19 | -0,65% | - |
| 27.11.2020 | 134,59 | 135,75 | 134,44 | 135,07 | -0,72% | - |
| 25.11.2020 | 134,62 | 136,05 | 133,55 | 136,05 | 0,49% | - |
| 24.11.2020 | 137,53 | 138,41 | 135,36 | 135,38 | -1,83% | - |
| 23.11.2020 | 135,50 | 138,10 | 135,49 | 137,91 | 1,37% | - |
| 20.11.2020 | 136,73 | 137,96 | 134,08 | 136,05 | -0,31% | - |
| 19.11.2020 | 137,27 | 139,42 | 135,17 | 136,48 | -0,80% | - |
| 18.11.2020 | 140,63 | 141,05 | 137,25 | 137,57 | -0,89% | - |
| 17.11.2020 | 140,74 | 141,95 | 138,80 | 138,80 | -3,06% | - |
| 16.11.2020 | 141,85 | 143,22 | 141,83 | 143,19 | 1,16% | - |
| 13.11.2020 | 140,89 | 141,78 | 139,97 | 141,55 | 1,18% | - |
| 12.11.2020 | 139,77 | 141,13 | 139,16 | 139,90 | -0,22% | - |
| 11.11.2020 | 138,91 | 140,95 | 137,80 | 140,22 | 0,88% | - |
| 10.11.2020 | 137,43 | 139,93 | 135,85 | 138,99 | 1,88% | - |
| 09.11.2020 | 133,94 | 138,27 | 133,94 | 136,43 | 0,41% | - |
| 06.11.2020 | 137,65 | 138,42 | 135,26 | 135,88 | -1,22% | - |
| 05.11.2020 | 139,37 | 139,88 | 136,55 | 137,55 | -1,47% | - |
| 04.11.2020 | 138,91 | 141,35 | 138,29 | 139,61 | 1,97% | - |
| 03.11.2020 | 135,66 | 137,39 | 133,95 | 136,91 | 3,19% | - |
| 02.11.2020 | 134,21 | 134,21 | 0,00 | 132,68 | -0,97% | - |
| 30.10.2020 | 129,70 | 134,78 | 128,05 | 133,98 | 3,07% | - |
| 29.10.2020 | 131,27 | 132,03 | 128,12 | 129,99 | -1,53% | - |
| 28.10.2020 | 130,41 | 133,82 | 127,86 | 132,00 | 7,10% | - |
| 27.10.2020 | 123,87 | 124,83 | 121,86 | 123,25 | -0,38% | - |
| 26.10.2020 | 123,69 | 124,62 | 121,97 | 123,72 | -1,25% | - |
| 23.10.2020 | 123,48 | 125,28 | 121,75 | 125,28 | 4,86% | - |
| 22.10.2020 | 120,15 | 122,39 | 119,35 | 119,47 | -1,49% | - |
| 21.10.2020 | 120,13 | 121,27 | 118,52 | 121,27 | -0,21% | - |
| 20.10.2020 | 117,14 | 121,53 | 116,91 | 121,53 | 6,22% | - |
| 19.10.2020 | 115,14 | 116,91 | 114,41 | 114,41 | -0,59% | - |
| 16.10.2020 | 113,73 | 115,77 | 113,33 | 115,08 | 2,67% | - |
| 15.10.2020 | 109,18 | 113,30 | 108,83 | 112,09 | 0,03% | - |
| 14.10.2020 | 110,32 | 112,05 | 108,61 | 112,05 | 3,52% | - |
| 13.10.2020 | 105,58 | 110,36 | 103,31 | 108,24 | 3,82% | - |
| 12.10.2020 | 103,07 | 104,56 | 102,69 | 104,25 | 0,22% | - |
| 09.10.2020 | 103,31 | 104,82 | 102,69 | 104,03 | -0,91% | - |
| 08.10.2020 | 104,03 | 105,41 | 103,67 | 104,98 | 1,13% | - |
| 07.10.2020 | 104,25 | 104,40 | 103,28 | 103,81 | 0,73% | - |
| 06.10.2020 | 105,56 | 105,56 | 101,64 | 103,06 | -0,45% | - |
| 05.10.2020 | 105,68 | 106,72 | 103,52 | 103,52 | 1,66% | - |