345,800€
-1,09%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 347,15 | 353,10 | 339,70 | 344,20 | -1,05% | - |
| 09.12.2024 | 347,90 | 352,10 | 342,75 | 347,85 | -0,33% | 15,00 |
| 06.12.2024 | 351,60 | 358,65 | 347,05 | 349,00 | -1,25% | - |
| 05.12.2024 | 355,40 | 357,35 | 349,50 | 353,40 | -0,76% | - |
| 04.12.2024 | 351,85 | 357,20 | 348,70 | 356,10 | 1,18% | - |
| 03.12.2024 | 353,00 | 354,25 | 347,45 | 351,95 | 0,11% | 27,00 |
| 02.12.2024 | 350,40 | 358,70 | 350,25 | 351,55 | 6,26% | - |
| 29.11.2024 | 363,25 | 366,30 | 327,35 | 330,85 | -8,89% | - |
| 28.11.2024 | 359,25 | 363,70 | 358,90 | 363,15 | 1,45% | 18,00 |
| 27.11.2024 | 359,45 | 361,60 | 350,80 | 357,95 | -0,43% | 6,00 |
| 26.11.2024 | 352,35 | 361,85 | 349,50 | 359,50 | 2,07% | - |
| 25.11.2024 | 357,50 | 363,00 | 350,30 | 352,20 | -1,65% | - |
| 22.11.2024 | 350,75 | 360,10 | 349,90 | 358,10 | 2,11% | - |
| 21.11.2024 | 344,30 | 353,90 | 341,20 | 350,70 | 1,21% | - |
| 20.11.2024 | 341,70 | 348,60 | 338,20 | 346,50 | 1,73% | 18,00 |
| 19.11.2024 | 339,90 | 343,90 | 333,70 | 340,60 | 0,47% | - |
| 18.11.2024 | 347,25 | 347,25 | 335,50 | 339,00 | -1,74% | 116,00 |
| 15.11.2024 | 363,50 | 367,30 | 340,10 | 345,00 | -6,01% | 239,00 |
| 14.11.2024 | 378,65 | 381,60 | 365,70 | 367,05 | -3,17% | - |
| 13.11.2024 | 376,60 | 386,05 | 376,55 | 379,05 | 0,48% | - |
| 12.11.2024 | 376,55 | 383,85 | 374,50 | 377,25 | 0,35% | 2.008,00 |
| 11.11.2024 | 380,70 | 393,75 | 373,85 | 375,95 | -1,76% | 62,00 |
| 08.11.2024 | 373,80 | 391,10 | 371,70 | 382,70 | 2,67% | 2.025,00 |
| 07.11.2024 | 371,10 | 376,15 | 364,00 | 372,75 | 0,69% | - |
| 06.11.2024 | 362,40 | 372,25 | 361,20 | 370,20 | 5,65% | 65,00 |
| 05.11.2024 | 348,55 | 351,15 | 340,05 | 350,40 | 1,15% | - |
| 04.11.2024 | 344,55 | 348,30 | 340,40 | 346,40 | 5,29% | 16,00 |
| 01.11.2024 | 344,40 | 349,15 | 320,25 | 329,00 | -2,82% | - |
| 31.10.2024 | 329,85 | 345,80 | 328,75 | 338,55 | 7,72% | - |
| 30.10.2024 | 328,10 | 336,00 | 314,10 | 314,30 | 2,21% | 20,00 |
| 29.10.2024 | 324,10 | 327,75 | 307,50 | 307,50 | 0,00% | 108,00 |
| 28.10.2024 | 325,00 | 326,30 | 307,35 | 307,50 | -4,74% | - |
| 25.10.2024 | 323,65 | 326,65 | 320,40 | 322,80 | -0,15% | - |
| 24.10.2024 | 328,50 | 329,90 | 321,90 | 323,30 | -1,13% | - |
| 23.10.2024 | 342,15 | 344,40 | 316,90 | 327,00 | -4,69% | - |
| 22.10.2024 | 339,00 | 345,15 | 337,80 | 343,10 | 0,15% | - |
| 21.10.2024 | 338,40 | 345,05 | 333,70 | 342,60 | 1,03% | - |
| 18.10.2024 | 347,00 | 347,75 | 337,90 | 339,10 | -1,54% | 18,00 |
| 17.10.2024 | 340,85 | 348,55 | 340,05 | 344,40 | 1,09% | - |
| 16.10.2024 | 330,75 | 345,30 | 329,20 | 340,70 | 3,16% | 60,00 |
| 15.10.2024 | 327,75 | 334,05 | 325,85 | 330,25 | 0,86% | 3,00 |
| 14.10.2024 | 327,65 | 330,15 | 319,20 | 327,45 | -0,05% | - |
| 11.10.2024 | 321,50 | 328,65 | 321,50 | 327,60 | 1,16% | - |
| 10.10.2024 | 325,80 | 326,65 | 319,85 | 323,85 | -0,67% | - |
| 09.10.2024 | 323,30 | 326,95 | 321,10 | 326,05 | 0,63% | - |
| 08.10.2024 | 318,50 | 326,40 | 317,75 | 324,00 | 1,77% | - |
| 07.10.2024 | 324,10 | 327,10 | 315,10 | 318,35 | -1,80% | - |
| 04.10.2024 | 318,10 | 324,90 | 317,50 | 324,20 | 2,14% | - |
| 03.10.2024 | 318,55 | 324,75 | 316,25 | 317,40 | -0,49% | - |
| 02.10.2024 | 322,40 | 324,05 | 310,70 | 318,95 | -1,15% | - |
| 01.10.2024 | 319,20 | 324,75 | 319,20 | 322,65 | 0,25% | - |
| 30.09.2024 | 320,40 | 323,95 | 317,00 | 321,85 | 0,19% | - |