343,400€
0,50%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 320,25 | 322,85 | 318,00 | 321,25 | 0,39% | - |
| 26.09.2024 | 326,30 | 329,15 | 318,45 | 320,00 | -1,04% | - |
| 25.09.2024 | 318,40 | 325,80 | 316,95 | 323,35 | 1,05% | - |
| 24.09.2024 | 320,35 | 321,75 | 311,35 | 320,00 | -0,23% | - |
| 23.09.2024 | 317,35 | 323,90 | 316,05 | 320,75 | 1,57% | - |
| 20.09.2024 | 314,05 | 318,15 | 312,60 | 315,80 | 0,25% | - |
| 19.09.2024 | 312,50 | 316,95 | 308,75 | 315,00 | 2,16% | - |
| 18.09.2024 | 310,40 | 313,60 | 307,40 | 308,35 | -0,64% | - |
| 17.09.2024 | 310,30 | 318,25 | 308,45 | 310,35 | 0,16% | - |
| 16.09.2024 | 305,15 | 311,35 | 302,95 | 309,85 | 1,26% | 44,00 |
| 13.09.2024 | 307,55 | 313,30 | 304,10 | 306,00 | -0,86% | - |
| 12.09.2024 | 315,25 | 315,70 | 307,25 | 308,65 | -1,78% | - |
| 11.09.2024 | 308,30 | 315,35 | 308,15 | 314,25 | 1,18% | 2.998,00 |
| 10.09.2024 | 314,75 | 317,55 | 308,45 | 310,60 | -1,66% | - |
| 09.09.2024 | 311,40 | 316,85 | 311,30 | 315,85 | 1,32% | 75,00 |
| 06.09.2024 | 313,40 | 319,05 | 310,50 | 311,75 | -1,31% | 60,00 |
| 05.09.2024 | 318,65 | 319,45 | 312,90 | 315,90 | -0,93% | - |
| 04.09.2024 | 316,40 | 321,05 | 315,45 | 318,85 | -0,34% | - |
| 03.09.2024 | 327,75 | 330,40 | 318,25 | 319,95 | -2,77% | - |
| 02.09.2024 | 328,45 | 329,35 | 326,90 | 329,05 | 0,29% | - |
| 30.08.2024 | 326,60 | 330,35 | 324,20 | 328,10 | 0,95% | 3,00 |
| 29.08.2024 | 321,45 | 331,10 | 321,35 | 325,00 | 0,43% | 112,00 |
| 28.08.2024 | 310,70 | 329,15 | 310,70 | 323,60 | 3,62% | - |
| 27.08.2024 | 310,75 | 313,50 | 306,60 | 312,30 | 0,19% | 105,00 |
| 26.08.2024 | 311,25 | 316,95 | 309,50 | 311,70 | 0,26% | 1.984,00 |
| 23.08.2024 | 313,30 | 313,85 | 308,30 | 310,90 | -0,42% | 101,00 |
| 22.08.2024 | 315,35 | 317,20 | 309,55 | 312,20 | -0,95% | - |
| 21.08.2024 | 312,15 | 317,50 | 309,30 | 315,20 | 1,04% | - |
| 20.08.2024 | 315,25 | 318,20 | 306,30 | 311,95 | -0,81% | - |
| 19.08.2024 | 290,40 | 317,40 | 289,45 | 314,50 | 8,06% | - |
| 16.08.2024 | 295,30 | 295,55 | 287,70 | 291,05 | -0,87% | - |
| 15.08.2024 | 295,35 | 298,50 | 291,95 | 293,60 | 0,09% | - |
| 14.08.2024 | 294,50 | 298,15 | 289,80 | 293,35 | -0,03% | - |
| 13.08.2024 | 306,15 | 309,75 | 288,90 | 293,45 | -4,35% | 18,00 |
| 12.08.2024 | 300,90 | 308,80 | 299,15 | 306,80 | 1,46% | - |
| 09.08.2024 | 302,90 | 305,55 | 300,05 | 302,40 | -0,33% | - |
| 08.08.2024 | 294,30 | 304,20 | 292,20 | 303,40 | 2,86% | - |
| 07.08.2024 | 297,80 | 300,15 | 293,10 | 294,95 | 0,39% | - |
| 06.08.2024 | 302,50 | 303,95 | 293,70 | 293,80 | -1,19% | 9,00 |
| 05.08.2024 | 282,60 | 298,65 | 282,50 | 297,35 | -0,98% | - |