268,300€
-2,68%
Echtzeit-Aktienkurs United Therapeutics Corp
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 274,90 | 278,30 | 267,15 | 268,55 | -2,19% | - |
| 08.05.2025 | 274,40 | 276,85 | 264,10 | 274,55 | 1,10% | - |
| 07.05.2025 | 260,85 | 273,90 | 259,00 | 271,55 | 4,42% | - |
| 06.05.2025 | 262,15 | 263,90 | 255,40 | 260,05 | -1,18% | - |
| 05.05.2025 | 258,50 | 265,35 | 256,80 | 263,15 | 1,09% | - |
| 02.05.2025 | 259,60 | 265,40 | 257,70 | 260,30 | -2,42% | - |
| 30.04.2025 | 263,65 | 281,05 | 257,45 | 266,75 | 1,14% | - |
| 29.04.2025 | 261,05 | 265,60 | 255,20 | 263,75 | 1,25% | - |
| 28.04.2025 | 254,70 | 263,45 | 254,70 | 260,50 | 1,52% | - |
| 25.04.2025 | 262,90 | 263,55 | 253,65 | 256,60 | -1,65% | - |
| 24.04.2025 | 257,90 | 262,75 | 255,35 | 260,90 | 1,03% | 240,00 |
| 23.04.2025 | 262,55 | 264,20 | 256,55 | 258,25 | 0,74% | - |
| 22.04.2025 | 245,90 | 257,25 | 245,90 | 256,35 | 2,44% | - |
| 17.04.2025 | 253,50 | 254,60 | 247,70 | 250,25 | -0,06% | - |
| 16.04.2025 | 246,00 | 254,55 | 245,85 | 250,40 | -0,50% | - |
| 15.04.2025 | 249,80 | 254,85 | 246,35 | 251,65 | 0,48% | - |
| 14.04.2025 | 250,65 | 255,35 | 246,25 | 250,45 | 0,85% | - |
| 11.04.2025 | 250,45 | 253,20 | 241,70 | 248,35 | -0,46% | - |
| 10.04.2025 | 265,20 | 265,60 | 241,65 | 249,50 | -6,89% | 20,00 |
| 09.04.2025 | 247,80 | 269,70 | 241,95 | 267,95 | 4,81% | 4,00 |
| 08.04.2025 | 268,95 | 276,55 | 252,55 | 255,65 | -4,39% | 18,00 |
| 07.04.2025 | 250,55 | 274,40 | 242,85 | 267,40 | 0,13% | 40,00 |
| 04.04.2025 | 276,70 | 279,05 | 264,80 | 267,05 | -4,13% | - |
| 03.04.2025 | 275,05 | 282,85 | 265,50 | 278,55 | -3,26% | 20,00 |
| 02.04.2025 | 283,55 | 289,10 | 279,35 | 287,95 | 1,27% | - |
| 01.04.2025 | 283,75 | 288,65 | 280,30 | 284,35 | -0,21% | - |
| 31.03.2025 | 281,40 | 286,85 | 275,20 | 284,95 | -0,16% | - |
| 28.03.2025 | 284,30 | 288,40 | 280,75 | 285,40 | 9,31% | - |
| 27.03.2025 | 289,40 | 292,85 | 261,10 | 261,10 | -9,67% | - |
| 26.03.2025 | 292,70 | 293,00 | 268,30 | 289,05 | -1,48% | - |
| 25.03.2025 | 296,25 | 297,55 | 288,65 | 293,40 | 10,82% | - |
| 24.03.2025 | 291,05 | 297,70 | 264,75 | 264,75 | -10,13% | - |
| 21.03.2025 | 288,60 | 294,85 | 284,45 | 294,60 | 13,13% | - |
| 20.03.2025 | 293,80 | 295,60 | 260,25 | 260,40 | -9,96% | - |
| 19.03.2025 | 287,50 | 293,40 | 281,90 | 289,20 | 13,01% | - |
| 18.03.2025 | 294,75 | 297,80 | 255,85 | 255,90 | -12,81% | - |
| 17.03.2025 | 280,80 | 297,65 | 280,55 | 293,50 | 2,59% | - |
| 14.03.2025 | 283,25 | 287,55 | 279,95 | 286,10 | 1,49% | 120,00 |
| 13.03.2025 | 279,80 | 287,05 | 275,60 | 281,90 | 5,62% | - |
| 12.03.2025 | 278,70 | 285,00 | 260,55 | 266,90 | 6,36% | - |
| 11.03.2025 | 293,85 | 294,30 | 250,90 | 250,95 | -11,33% | - |
| 10.03.2025 | 289,95 | 298,40 | 280,35 | 283,00 | -2,58% | - |
| 07.03.2025 | 285,00 | 296,60 | 281,55 | 290,50 | 2,18% | 88,00 |
| 06.03.2025 | 287,50 | 288,80 | 282,10 | 284,30 | -1,04% | - |
| 05.03.2025 | 292,50 | 292,65 | 284,50 | 287,30 | -1,19% | - |
| 04.03.2025 | 296,90 | 300,00 | 289,00 | 290,75 | -1,72% | - |
| 03.03.2025 | 308,80 | 308,80 | 293,45 | 295,85 | -4,05% | - |
| 28.02.2025 | 311,30 | 315,10 | 301,85 | 308,35 | -0,87% | - |
| 27.02.2025 | 305,70 | 314,25 | 301,75 | 311,05 | 2,35% | - |
| 26.02.2025 | 342,80 | 343,40 | 292,50 | 303,90 | -10,93% | - |
| 25.02.2025 | 342,25 | 347,70 | 333,95 | 341,20 | -0,15% | - |
| 24.02.2025 | 345,40 | 349,35 | 341,40 | 341,70 | -1,01% | - |
| 21.02.2025 | 350,35 | 353,95 | 339,25 | 345,20 | -1,26% | - |
| 20.02.2025 | 363,80 | 364,50 | 344,85 | 349,60 | -4,28% | - |
| 19.02.2025 | 356,75 | 369,40 | 356,55 | 365,25 | 2,18% | - |
| 18.02.2025 | 355,40 | 359,10 | 350,30 | 357,45 | 0,87% | - |
| 17.02.2025 | 354,65 | 354,85 | 353,95 | 354,35 | 0,43% | - |
| 14.02.2025 | 354,65 | 356,75 | 346,00 | 352,85 | -0,42% | - |
| 13.02.2025 | 356,75 | 358,45 | 351,35 | 354,35 | -0,66% | - |
| 12.02.2025 | 341,20 | 357,60 | 330,05 | 356,70 | 4,63% | - |
| 11.02.2025 | 334,10 | 351,55 | 333,15 | 340,90 | 1,65% | - |
| 10.02.2025 | 338,80 | 341,80 | 334,35 | 335,35 | -0,73% | - |
| 07.02.2025 | 340,90 | 343,45 | 333,15 | 337,80 | -0,53% | 238,00 |
| 06.02.2025 | 341,60 | 344,70 | 337,65 | 339,60 | -0,26% | - |
| 05.02.2025 | 337,60 | 345,70 | 330,90 | 340,50 | 0,15% | - |
| 04.02.2025 | 344,45 | 346,45 | 336,40 | 340,00 | -1,31% | - |
| 03.02.2025 | 334,75 | 348,90 | 334,75 | 344,50 | 2,09% | - |
| 31.01.2025 | 341,00 | 344,10 | 336,20 | 337,45 | -0,28% | - |
| 30.01.2025 | 359,55 | 360,60 | 334,45 | 338,40 | -5,47% | - |
| 29.01.2025 | 356,45 | 365,50 | 347,25 | 358,00 | 0,46% | - |
| 28.01.2025 | 354,50 | 367,55 | 348,25 | 356,35 | 1,11% | - |
| 27.01.2025 | 346,10 | 359,10 | 338,00 | 352,45 | -0,01% | - |
| 24.01.2025 | 354,85 | 357,95 | 348,10 | 352,50 | -1,36% | - |
| 23.01.2025 | 353,10 | 359,70 | 351,95 | 357,35 | 0,25% | - |
| 22.01.2025 | 355,70 | 359,65 | 348,80 | 356,45 | 0,89% | 210,00 |
| 21.01.2025 | 346,25 | 355,65 | 345,95 | 353,30 | 1,65% | 3,00 |
| 20.01.2025 | 348,65 | 349,35 | 346,15 | 347,55 | -0,20% | - |
| 17.01.2025 | 356,85 | 363,70 | 346,45 | 348,25 | -1,80% | - |
| 16.01.2025 | 352,30 | 359,50 | 352,15 | 354,65 | 1,10% | - |
| 15.01.2025 | 354,70 | 360,50 | 349,55 | 350,80 | -0,88% | - |
| 14.01.2025 | 355,60 | 356,85 | 349,55 | 353,90 | -0,60% | - |
| 13.01.2025 | 355,25 | 361,65 | 350,25 | 356,05 | -0,04% | - |
| 10.01.2025 | 353,85 | 358,65 | 349,45 | 356,20 | 0,38% | - |
| 09.01.2025 | 355,05 | 355,25 | 354,05 | 354,85 | 0,16% | 28,00 |
| 08.01.2025 | 350,85 | 356,90 | 348,00 | 354,30 | 1,43% | - |
| 07.01.2025 | 340,80 | 351,35 | 340,25 | 349,30 | 2,13% | - |
| 06.01.2025 | 348,05 | 348,55 | 339,30 | 342,00 | -1,07% | - |
| 03.01.2025 | 351,75 | 353,95 | 344,45 | 345,70 | -1,54% | 6,00 |
| 02.01.2025 | 341,80 | 352,85 | 340,40 | 351,10 | 2,96% | - |
| 30.12.2024 | 344,25 | 344,85 | 340,40 | 341,00 | -1,19% | - |
| 27.12.2024 | 349,35 | 349,50 | 342,20 | 345,10 | -1,24% | - |
| 23.12.2024 | 346,90 | 351,45 | 342,55 | 349,45 | 1,32% | - |
| 20.12.2024 | 345,90 | 354,50 | 340,70 | 344,90 | -0,75% | - |
| 19.12.2024 | 344,05 | 352,75 | 336,30 | 347,50 | 0,51% | - |
| 18.12.2024 | 361,55 | 366,05 | 342,65 | 345,75 | -4,74% | - |
| 17.12.2024 | 354,80 | 364,70 | 350,80 | 362,95 | 2,63% | - |
| 16.12.2024 | 338,20 | 356,00 | 337,20 | 353,65 | 2,57% | - |
| 13.12.2024 | 346,90 | 347,40 | 341,75 | 344,80 | -0,29% | - |
| 12.12.2024 | 344,00 | 349,35 | 340,45 | 345,80 | 0,23% | - |
| 11.12.2024 | 344,75 | 349,50 | 343,50 | 345,00 | 0,23% | 40,00 |