267,700€
1,98%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 267,85 | 268,20 | 263,40 | 268,20 | 0,30% | 20,00 |
| 14.08.2025 | 264,45 | 268,80 | 262,05 | 267,40 | 0,73% | - |
| 13.08.2025 | 258,05 | 265,45 | 255,75 | 265,45 | 3,01% | - |
| 12.08.2025 | 258,50 | 259,80 | 251,20 | 257,70 | -0,48% | - |
| 11.08.2025 | 258,50 | 264,20 | 258,25 | 258,95 | -0,08% | - |
| 08.08.2025 | 257,40 | 262,45 | 253,65 | 259,15 | 0,99% | - |
| 07.08.2025 | 259,80 | 261,90 | 254,55 | 256,60 | -1,14% | - |
| 06.08.2025 | 263,90 | 264,30 | 257,10 | 259,55 | -1,52% | - |
| 05.08.2025 | 254,35 | 266,20 | 251,70 | 263,55 | 3,88% | 6,00 |
| 04.08.2025 | 255,40 | 256,55 | 247,90 | 253,70 | -0,10% | - |
| 01.08.2025 | 239,65 | 256,90 | 236,30 | 253,95 | 5,70% | - |
| 31.07.2025 | 249,80 | 250,15 | 237,65 | 240,25 | -2,69% | 20,00 |
| 30.07.2025 | 258,30 | 262,00 | 244,80 | 246,90 | -4,38% | - |
| 29.07.2025 | 258,20 | 262,60 | 256,20 | 258,20 | 0,39% | - |
| 28.07.2025 | 261,00 | 263,60 | 255,95 | 257,20 | -0,85% | - |
| 25.07.2025 | 261,30 | 262,15 | 256,90 | 259,40 | -0,67% | - |
| 24.07.2025 | 260,15 | 262,10 | 255,65 | 261,15 | 0,79% | - |
| 23.07.2025 | 254,35 | 261,20 | 253,95 | 259,10 | 2,27% | - |
| 22.07.2025 | 250,40 | 255,00 | 249,65 | 253,35 | 0,80% | 40,00 |
| 21.07.2025 | 251,50 | 253,95 | 249,25 | 251,35 | 0,08% | - |
| 18.07.2025 | 256,45 | 259,30 | 249,55 | 251,15 | -2,12% | - |
| 17.07.2025 | 256,80 | 260,70 | 253,55 | 256,60 | -0,14% | - |
| 16.07.2025 | 251,85 | 258,35 | 250,95 | 256,95 | 1,88% | 20,00 |
| 15.07.2025 | 255,95 | 257,60 | 251,05 | 252,20 | -1,14% | - |
| 14.07.2025 | 251,75 | 256,55 | 251,45 | 255,10 | 0,59% | - |
| 11.07.2025 | 256,15 | 256,55 | 252,35 | 253,60 | -1,25% | - |
| 10.07.2025 | 255,25 | 258,75 | 252,75 | 256,80 | 0,12% | - |
| 09.07.2025 | 251,15 | 257,25 | 250,30 | 256,50 | 2,09% | 8,00 |
| 08.07.2025 | 247,90 | 255,50 | 247,55 | 251,25 | 1,43% | - |
| 07.07.2025 | 249,45 | 251,40 | 244,35 | 247,70 | -0,54% | - |
| 04.07.2025 | 250,00 | 250,00 | 248,75 | 249,05 | -0,62% | - |
| 03.07.2025 | 250,55 | 253,75 | 248,15 | 250,60 | 0,16% | - |
| 02.07.2025 | 247,50 | 251,90 | 246,30 | 250,20 | 1,46% | - |
| 01.07.2025 | 243,30 | 251,35 | 242,00 | 246,60 | 1,02% | - |
| 30.06.2025 | 243,85 | 247,00 | 242,25 | 244,10 | 0,58% | - |
| 27.06.2025 | 241,70 | 246,30 | 240,80 | 242,70 | -0,35% | - |
| 26.06.2025 | 245,30 | 247,35 | 241,50 | 243,55 | -0,71% | - |
| 25.06.2025 | 248,00 | 251,25 | 244,10 | 245,30 | -1,82% | - |
| 24.06.2025 | 249,20 | 251,05 | 246,30 | 249,85 | 0,77% | - |
| 23.06.2025 | 252,15 | 255,25 | 244,95 | 247,95 | -1,80% | - |
| 20.06.2025 | 253,55 | 255,45 | 248,30 | 252,50 | 0,62% | - |
| 19.06.2025 | 253,70 | 253,80 | 250,75 | 250,95 | -1,32% | - |
| 18.06.2025 | 247,90 | 255,05 | 245,10 | 254,30 | 1,48% | - |
| 17.06.2025 | 248,65 | 251,70 | 247,00 | 250,60 | 0,34% | - |
| 16.06.2025 | 245,90 | 251,20 | 243,80 | 249,75 | 1,52% | - |
| 13.06.2025 | 244,00 | 249,25 | 243,80 | 246,00 | -0,67% | - |
| 12.06.2025 | 239,05 | 248,35 | 236,60 | 247,65 | 3,04% | - |
| 11.06.2025 | 247,60 | 252,00 | 238,90 | 240,35 | -2,28% | - |
| 10.06.2025 | 287,45 | 288,10 | 239,40 | 245,95 | -14,50% | - |
| 09.06.2025 | 284,70 | 288,80 | 282,90 | 287,65 | 0,70% | - |
| 06.06.2025 | 280,45 | 286,95 | 280,25 | 285,65 | 2,15% | - |
| 05.06.2025 | 283,40 | 285,50 | 277,50 | 279,65 | -1,53% | - |
| 04.06.2025 | 285,30 | 292,80 | 283,20 | 284,00 | -0,70% | - |
| 03.06.2025 | 282,00 | 287,20 | 279,95 | 286,00 | 0,58% | - |
| 02.06.2025 | 278,40 | 286,75 | 274,65 | 284,35 | 1,43% | 64,00 |
| 30.05.2025 | 282,45 | 283,45 | 276,65 | 280,35 | -0,53% | - |
| 29.05.2025 | 286,45 | 286,45 | 275,60 | 281,85 | 0,61% | - |
| 28.05.2025 | 278,05 | 283,10 | 277,25 | 280,15 | 0,57% | - |
| 27.05.2025 | 273,55 | 279,15 | 270,85 | 278,55 | 1,51% | - |
| 26.05.2025 | 272,50 | 274,45 | 272,45 | 274,40 | 1,31% | - |
| 23.05.2025 | 272,10 | 273,30 | 266,15 | 270,85 | -1,06% | - |
| 22.05.2025 | 271,90 | 276,05 | 270,90 | 273,75 | 0,24% | - |
| 21.05.2025 | 271,70 | 275,00 | 268,90 | 273,10 | -0,56% | - |
| 20.05.2025 | 269,85 | 277,50 | 269,45 | 274,65 | 1,18% | - |
| 19.05.2025 | 269,80 | 272,90 | 266,20 | 271,45 | -0,84% | - |
| 16.05.2025 | 270,60 | 274,65 | 267,90 | 273,75 | 1,09% | - |
| 15.05.2025 | 266,95 | 272,05 | 260,50 | 270,80 | 0,97% | - |
| 14.05.2025 | 276,00 | 279,50 | 266,75 | 268,20 | -2,58% | - |
| 13.05.2025 | 276,50 | 280,85 | 270,30 | 275,30 | -1,73% | - |
| 12.05.2025 | 274,05 | 282,65 | 270,90 | 280,15 | 4,32% | - |
| 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% | - |