438,641$
4,62%
Echtzeit-Aktienkurs United Therapeutics Corp
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 421,26 | 439,57 | 419,21 | 438,18 | 4,51% | 785.266,00 |
| 30.09.2025 | 422,99 | 428,42 | 417,08 | 419,26 | -1,19% | 1.140.255,00 |
| 29.09.2025 | 429,18 | 431,75 | 415,00 | 424,31 | -1,93% | 1.072.233,00 |
| 26.09.2025 | 426,86 | 433,57 | 422,99 | 432,66 | 1,70% | 724.618,00 |
| 25.09.2025 | 434,72 | 437,68 | 421,50 | 425,42 | -3,04% | 966.491,00 |
| 24.09.2025 | 428,71 | 442,01 | 425,66 | 438,75 | 1,08% | 1.017.599,00 |
| 23.09.2025 | 413,34 | 438,26 | 413,02 | 434,06 | 4,66% | 1.141.192,00 |
| 22.09.2025 | 419,47 | 420,58 | 412,96 | 414,73 | -0,68% | 696.007,00 |
| 19.09.2025 | 408,75 | 419,26 | 408,75 | 417,57 | 1,85% | 2.124.329,00 |
| 18.09.2025 | 403,60 | 410,53 | 402,50 | 410,00 | 1,57% | 851.313,00 |
| 17.09.2025 | 398,41 | 405,41 | 397,97 | 403,68 | 1,43% | 581.400,00 |
| 16.09.2025 | 403,09 | 404,42 | 397,00 | 397,97 | -1,28% | 485.489,00 |
| 15.09.2025 | 400,08 | 403,80 | 396,12 | 403,11 | -0,47% | 694.507,00 |
| 12.09.2025 | 401,44 | 407,05 | 399,80 | 405,02 | 0,04% | 626.423,00 |
| 11.09.2025 | 396,50 | 405,46 | 395,00 | 404,84 | 2,10% | 484.190,00 |
| 10.09.2025 | 404,98 | 405,34 | 396,24 | 396,50 | -1,81% | 650.182,00 |
| 09.09.2025 | 394,59 | 404,00 | 392,17 | 403,80 | 2,40% | 644.834,00 |
| 08.09.2025 | 397,60 | 397,60 | 388,60 | 394,35 | -1,54% | 593.160,00 |
| 05.09.2025 | 375,61 | 401,62 | 375,61 | 400,52 | 5,27% | 924.694,00 |
| 04.09.2025 | 395,60 | 396,54 | 375,89 | 380,47 | -2,69% | 1.401.568,00 |
| 03.09.2025 | 402,61 | 410,00 | 385,01 | 390,99 | -3,41% | 1.684.587,00 |
| 02.09.2025 | 419,63 | 436,95 | 402,28 | 404,81 | 32,83% | 3.142.325,00 |
| 29.08.2025 | 307,16 | 307,98 | 303,08 | 304,76 | -0,81% | 418.774,00 |
| 28.08.2025 | 305,57 | 309,00 | 302,19 | 307,24 | 0,62% | 749.916,00 |
| 27.08.2025 | 308,02 | 312,44 | 305,03 | 305,35 | -1,25% | 583.475,00 |
| 26.08.2025 | 306,76 | 309,34 | 304,48 | 309,22 | 1,26% | 1.305.685,00 |
| 25.08.2025 | 310,72 | 312,65 | 304,84 | 305,38 | -2,19% | 659.907,00 |
| 22.08.2025 | 310,00 | 315,73 | 308,26 | 312,23 | 0,51% | 576.485,00 |
| 21.08.2025 | 303,59 | 311,37 | 303,59 | 310,66 | 1,36% | 546.939,00 |
| 20.08.2025 | 313,22 | 314,98 | 306,01 | 306,48 | -2,15% | 685.044,00 |
| 19.08.2025 | 314,10 | 317,31 | 311,36 | 313,22 | -0,28% | 595.028,00 |
| 18.08.2025 | 314,03 | 316,21 | 311,55 | 314,10 | 0,31% | 651.683,00 |
| 15.08.2025 | 312,13 | 314,24 | 310,61 | 313,13 | 0,34% | 703.795,00 |
| 14.08.2025 | 308,83 | 312,48 | 305,00 | 312,06 | 0,76% | 587.082,00 |
| 13.08.2025 | 302,96 | 310,07 | 301,30 | 309,72 | 2,76% | 579.516,00 |
| 12.08.2025 | 298,76 | 302,68 | 292,34 | 301,39 | 0,31% | 883.725,00 |
| 11.08.2025 | 301,97 | 306,00 | 300,24 | 300,45 | -0,35% | 629.902,00 |
| 08.08.2025 | 297,38 | 305,36 | 297,38 | 301,50 | 0,69% | 579.853,00 |
| 07.08.2025 | 302,22 | 304,77 | 296,57 | 299,42 | -0,99% | 572.336,00 |
| 06.08.2025 | 301,85 | 307,06 | 299,45 | 302,41 | -0,79% | 540.914,00 |
| 05.08.2025 | 292,02 | 307,49 | 291,22 | 304,81 | 4,16% | 1.142.287,00 |
| 04.08.2025 | 291,85 | 294,34 | 287,64 | 292,65 | -0,55% | 909.397,00 |
| 01.08.2025 | 284,65 | 296,60 | 283,01 | 294,28 | 7,13% | 2.428.913,00 |
| 31.07.2025 | 283,25 | 284,00 | 272,12 | 274,70 | -2,57% | 641.009,00 |
| 30.07.2025 | 285,59 | 300,49 | 280,35 | 281,95 | -5,25% | 1.020.971,00 |
| 29.07.2025 | 299,19 | 302,14 | 296,85 | 297,56 | -0,19% | 527.067,00 |
| 28.07.2025 | 304,75 | 306,24 | 297,30 | 298,14 | -2,09% | 497.311,00 |
| 25.07.2025 | 306,80 | 307,27 | 302,11 | 304,50 | -0,62% | 310.921,00 |
| 24.07.2025 | 305,87 | 307,70 | 302,65 | 306,41 | 0,26% | 403.415,00 |
| 23.07.2025 | 300,69 | 306,92 | 299,02 | 305,61 | 2,59% | 431.097,00 |
| 22.07.2025 | 293,99 | 298,91 | 293,99 | 297,89 | 1,63% | 372.403,00 |
| 21.07.2025 | 292,01 | 296,56 | 291,47 | 293,12 | 0,38% | 279.831,00 |
| 18.07.2025 | 298,30 | 299,16 | 290,80 | 292,01 | -1,79% | 322.675,00 |
| 17.07.2025 | 296,80 | 302,52 | 293,66 | 297,33 | -0,28% | 459.519,00 |
| 16.07.2025 | 295,25 | 299,83 | 295,01 | 298,16 | 1,68% | 324.809,00 |
| 15.07.2025 | 297,70 | 300,37 | 291,72 | 293,24 | -1,49% | 303.178,00 |
| 14.07.2025 | 294,21 | 298,47 | 294,21 | 297,68 | 0,73% | 313.927,00 |
| 11.07.2025 | 298,19 | 298,96 | 295,33 | 295,52 | -1,55% | 300.699,00 |
| 10.07.2025 | 300,00 | 301,75 | 295,53 | 300,16 | -0,13% | 498.725,00 |
| 09.07.2025 | 296,80 | 300,91 | 295,30 | 300,56 | 2,09% | 416.382,00 |
| 08.07.2025 | 290,53 | 298,46 | 290,53 | 294,42 | 1,39% | 449.944,00 |
| 07.07.2025 | 294,30 | 294,30 | 286,67 | 290,39 | -1,39% | 649.762,00 |
| 03.07.2025 | 295,66 | 298,30 | 291,13 | 294,49 | -0,25% | 284.212,00 |
| 02.07.2025 | 290,08 | 295,98 | 290,08 | 295,22 | 1,48% | 401.881,00 |
| 01.07.2025 | 287,15 | 295,18 | 286,57 | 290,91 | 1,21% | 377.231,00 |
| 30.06.2025 | 285,75 | 290,00 | 284,39 | 287,43 | 1,11% | 397.146,00 |
| 27.06.2025 | 284,09 | 287,73 | 282,42 | 284,27 | 0,06% | 462.927,00 |
| 26.06.2025 | 288,20 | 288,99 | 283,52 | 284,09 | -0,66% | 364.591,00 |
| 25.06.2025 | 290,68 | 290,68 | 284,91 | 285,97 | -1,37% | 310.233,00 |
| 24.06.2025 | 286,11 | 291,15 | 282,00 | 289,94 | 1,24% | 371.887,00 |
| 23.06.2025 | 289,95 | 293,44 | 282,62 | 286,39 | -1,50% | 811.959,00 |
| 20.06.2025 | 292,03 | 293,77 | 285,80 | 290,75 | -0,33% | 1.455.443,00 |
| 18.06.2025 | 287,98 | 292,74 | 282,89 | 291,72 | 1,69% | 641.303,00 |
| 17.06.2025 | 287,21 | 290,56 | 284,61 | 286,88 | -0,58% | 563.665,00 |
| 16.06.2025 | 284,17 | 290,48 | 281,97 | 288,56 | 1,84% | 843.540,00 |
| 13.06.2025 | 283,55 | 287,12 | 282,00 | 283,35 | -0,98% | 564.437,00 |
| 12.06.2025 | 277,16 | 287,08 | 275,50 | 286,14 | 3,50% | 1.060.235,00 |
| 11.06.2025 | 282,01 | 288,56 | 274,01 | 276,47 | -1,74% | 1.450.348,00 |
| 10.06.2025 | 289,00 | 292,70 | 274,01 | 281,36 | -14,32% | 2.801.321,00 |
| 09.06.2025 | 325,37 | 329,85 | 323,52 | 328,40 | 0,79% | 541.269,00 |
| 06.06.2025 | 322,99 | 326,30 | 322,60 | 325,82 | 1,85% | 317.047,00 |
| 05.06.2025 | 324,10 | 325,27 | 318,13 | 319,90 | -1,26% | 416.702,00 |
| 04.06.2025 | 325,00 | 335,00 | 323,90 | 323,97 | -0,07% | 390.841,00 |
| 03.06.2025 | 325,05 | 326,33 | 319,00 | 324,20 | -0,39% | 441.672,00 |
| 02.06.2025 | 317,93 | 327,00 | 315,56 | 325,48 | 2,08% | 580.995,00 |
| 30.05.2025 | 320,18 | 320,48 | 314,27 | 318,85 | -0,47% | 886.338,00 |
| 29.05.2025 | 315,77 | 320,91 | 311,61 | 320,37 | 1,50% | 481.516,00 |
| 28.05.2025 | 316,92 | 319,10 | 315,00 | 315,64 | 0,25% | 425.125,00 |
| 27.05.2025 | 309,34 | 315,87 | 307,76 | 314,84 | 2,34% | 494.141,00 |
| 23.05.2025 | 305,76 | 310,16 | 302,79 | 307,65 | -0,35% | 269.594,00 |
| 22.05.2025 | 308,25 | 310,74 | 306,16 | 308,72 | -0,31% | 326.014,00 |
| 21.05.2025 | 306,91 | 310,97 | 305,44 | 309,68 | 0,04% | 321.100,00 |
| 20.05.2025 | 305,87 | 311,99 | 304,24 | 309,57 | 1,40% | 372.807,00 |
| 19.05.2025 | 304,68 | 306,13 | 300,51 | 305,31 | -0,01% | 640.286,00 |
| 16.05.2025 | 303,03 | 305,74 | 300,46 | 305,35 | 0,47% | 518.041,00 |
| 15.05.2025 | 301,26 | 303,94 | 292,61 | 303,92 | 1,41% | 486.927,00 |
| 14.05.2025 | 307,10 | 307,62 | 298,69 | 299,68 | -2,72% | 546.706,00 |
| 13.05.2025 | 308,37 | 310,09 | 301,97 | 308,07 | -0,88% | 757.291,00 |
| 12.05.2025 | 304,25 | 312,49 | 303,95 | 310,80 | 3,11% | 367.292,00 |
| 09.05.2025 | 308,26 | 313,35 | 301,23 | 301,42 | -2,14% | 335.344,00 |