290,441$
1,05%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 286,58 | 294,99 | 286,40 | 290,60 | 1,10% | - |
| 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 |
| 08.05.2025 | 304,00 | 311,22 | 299,37 | 308,00 | 0,35% | 530.734,00 |
| 07.05.2025 | 299,46 | 309,25 | 295,30 | 306,92 | 4,03% | 525.606,00 |
| 06.05.2025 | 295,71 | 298,48 | 290,02 | 295,02 | -1,23% | 386.583,00 |
| 05.05.2025 | 294,52 | 299,45 | 292,02 | 298,70 | 1,39% | 295.749,00 |
| 02.05.2025 | 298,39 | 300,45 | 291,22 | 294,60 | 0,26% | 583.692,00 |
| 01.05.2025 | 304,79 | 304,79 | 292,52 | 293,85 | -3,05% | 427.109,00 |
| 30.04.2025 | 317,10 | 319,40 | 293,03 | 303,09 | 0,77% | 784.903,00 |
| 29.04.2025 | 294,59 | 301,52 | 291,41 | 300,76 | 1,25% | 574.881,00 |
| 28.04.2025 | 294,55 | 298,68 | 293,70 | 297,04 | 1,94% | 410.282,00 |
| 25.04.2025 | 290,31 | 293,73 | 286,93 | 291,38 | -1,70% | 311.498,00 |
| 24.04.2025 | 294,71 | 297,86 | 292,35 | 296,42 | 1,01% | 201.784,00 |
| 23.04.2025 | 295,62 | 298,30 | 291,68 | 293,46 | 0,22% | 225.287,00 |
| 22.04.2025 | 288,64 | 293,55 | 286,34 | 292,82 | 3,01% | 365.995,00 |
| 21.04.2025 | 285,57 | 291,11 | 281,41 | 284,25 | -0,17% | 338.626,00 |
| 17.04.2025 | 284,67 | 287,45 | 279,95 | 284,73 | -0,16% | 302.945,00 |
| 16.04.2025 | 285,98 | 288,54 | 281,51 | 285,19 | 0,13% | 332.772,00 |
| 15.04.2025 | 284,12 | 287,75 | 279,37 | 284,82 | 0,18% | 489.400,00 |
| 14.04.2025 | 285,16 | 286,98 | 278,40 | 284,31 | 1,12% | 444.508,00 |
| 11.04.2025 | 283,29 | 285,09 | 276,39 | 281,16 | 0,78% | 670.796,00 |
| 10.04.2025 | 285,88 | 287,44 | 269,92 | 278,99 | -4,86% | 595.821,00 |
| 09.04.2025 | 275,55 | 294,63 | 266,98 | 293,23 | 4,55% | 584.405,00 |
| 08.04.2025 | 299,08 | 304,81 | 275,94 | 280,48 | -3,87% | 551.687,00 |
| 07.04.2025 | 284,55 | 299,07 | 273,12 | 291,77 | -0,24% | 626.195,00 |
| 04.04.2025 | 302,83 | 308,10 | 290,33 | 292,46 | -4,85% | 579.504,00 |
| 03.04.2025 | 300,00 | 312,14 | 298,00 | 307,36 | -1,57% | 431.930,00 |
| 02.04.2025 | 303,78 | 313,41 | 303,16 | 312,26 | 1,75% | 461.017,00 |
| 01.04.2025 | 308,17 | 311,55 | 303,33 | 306,88 | -0,45% | 576.678,00 |
| 31.03.2025 | 303,77 | 309,64 | 298,60 | 308,27 | 0,42% | 611.810,00 |
| 28.03.2025 | 309,58 | 309,58 | 304,03 | 306,97 | -0,34% | 223.177,00 |
| 27.03.2025 | 311,87 | 318,40 | 307,57 | 308,02 | -0,90% | 302.825,00 |
| 26.03.2025 | 313,72 | 315,42 | 309,99 | 310,82 | -1,87% | 325.122,00 |
| 25.03.2025 | 322,32 | 322,32 | 312,38 | 316,73 | -0,98% | 345.539,00 |
| 24.03.2025 | 313,18 | 320,67 | 313,18 | 319,86 | 2,19% | 376.139,00 |
| 21.03.2025 | 311,18 | 315,69 | 308,43 | 312,99 | -0,19% | 1.155.389,00 |
| 20.03.2025 | 315,52 | 319,48 | 312,61 | 313,60 | -1,65% | 330.890,00 |
| 19.03.2025 | 315,17 | 319,07 | 307,64 | 318,85 | 1,51% | 539.286,00 |
| 18.03.2025 | 322,32 | 324,57 | 313,98 | 314,12 | -2,73% | 417.953,00 |
| 17.03.2025 | 307,86 | 324,22 | 304,55 | 322,94 | 5,11% | 400.603,00 |
| 14.03.2025 | 305,06 | 310,17 | 305,06 | 307,24 | 0,61% | 494.807,00 |
| 13.03.2025 | 306,88 | 307,98 | 299,47 | 305,39 | -0,55% | 444.224,00 |
| 12.03.2025 | 304,22 | 307,73 | 301,25 | 307,09 | 0,88% | 723.345,00 |
| 11.03.2025 | 314,74 | 318,06 | 303,62 | 304,42 | -4,23% | 553.505,00 |
| 10.03.2025 | 313,93 | 323,99 | 313,93 | 317,87 | 0,62% | 436.075,00 |
| 07.03.2025 | 307,15 | 320,81 | 306,11 | 315,91 | 2,79% | 740.107,00 |
| 06.03.2025 | 309,06 | 311,87 | 305,00 | 307,35 | -1,17% | 423.069,00 |
| 05.03.2025 | 307,40 | 312,86 | 306,49 | 310,98 | 0,77% | 479.480,00 |
| 04.03.2025 | 308,09 | 315,53 | 305,33 | 308,59 | -0,46% | 649.344,00 |
| 03.03.2025 | 316,46 | 320,76 | 307,92 | 310,03 | -3,13% | 640.530,00 |
| 28.02.2025 | 324,06 | 324,06 | 313,66 | 320,05 | -1,10% | 657.486,00 |
| 27.02.2025 | 318,80 | 326,74 | 315,07 | 323,62 | 1,48% | 997.173,00 |
| 26.02.2025 | 343,53 | 344,81 | 307,38 | 318,89 | -10,80% | 1.699.421,00 |
| 25.02.2025 | 362,42 | 364,98 | 351,08 | 357,50 | -0,20% | 591.259,00 |
| 24.02.2025 | 361,35 | 365,22 | 358,17 | 358,21 | -0,80% | 874.975,00 |
| 21.02.2025 | 366,60 | 369,00 | 355,85 | 361,10 | -1,70% | 407.154,00 |
| 20.02.2025 | 377,29 | 378,52 | 362,50 | 367,36 | -3,52% | 633.038,00 |
| 19.02.2025 | 373,15 | 383,51 | 371,94 | 380,78 | 2,13% | 564.846,00 |
| 18.02.2025 | 370,00 | 374,35 | 366,00 | 372,83 | 0,61% | 431.904,00 |
| 14.02.2025 | 370,93 | 370,93 | 364,62 | 370,58 | 0,04% | 209.350,00 |
| 13.02.2025 | 369,00 | 372,69 | 365,00 | 370,44 | -0,08% | 302.067,00 |
| 12.02.2025 | 352,61 | 370,89 | 350,24 | 370,74 | 4,93% | 626.648,00 |
| 11.02.2025 | 348,05 | 363,00 | 346,49 | 353,31 | 2,22% | 508.279,00 |
| 10.02.2025 | 351,24 | 351,24 | 345,22 | 345,64 | -0,60% | 347.824,00 |
| 07.02.2025 | 355,76 | 357,00 | 344,39 | 347,71 | -1,71% | 291.471,00 |
| 06.02.2025 | 355,93 | 356,57 | 351,29 | 353,75 | -0,12% | 466.476,00 |