504,478$
0,04%
Echtzeit-Aktienkurs United Therapeutics Corp
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 503,70 | 507,92 | 491,97 | 503,90 | -0,08% | 606.337,00 |
| 26.02.2026 | 530,01 | 531,09 | 496,44 | 504,28 | -6,09% | 2,00 |
| 25.02.2026 | 480,00 | 537,19 | 478,13 | 537,01 | 13,43% | 2,00 |
| 24.02.2026 | 473,61 | 475,69 | 466,56 | 473,43 | -0,23% | 347.455,00 |
| 23.02.2026 | 472,68 | 476,11 | 466,00 | 474,52 | 0,23% | 282.423,00 |
| 20.02.2026 | 479,13 | 480,52 | 467,52 | 473,42 | -1,48% | 274.243,00 |
| 19.02.2026 | 477,28 | 482,27 | 470,76 | 480,52 | 0,94% | 219.910,00 |
| 18.02.2026 | 478,96 | 481,70 | 472,48 | 476,05 | -1,32% | 218.019,00 |
| 17.02.2026 | 474,68 | 486,33 | 470,04 | 482,42 | 1,85% | 332.731,00 |
| 13.02.2026 | 478,90 | 484,98 | 471,00 | 473,66 | -0,52% | 258.650,00 |
| 12.02.2026 | 475,45 | 479,14 | 469,83 | 476,13 | 0,06% | 214.813,00 |
| 11.02.2026 | 474,65 | 475,85 | 464,44 | 475,85 | 0,56% | 178.484,00 |
| 10.02.2026 | 475,01 | 475,69 | 468,62 | 473,20 | 0,02% | 234.018,00 |
| 09.02.2026 | 486,15 | 486,25 | 469,69 | 473,12 | -2,52% | 320.354,00 |
| 06.02.2026 | 483,81 | 489,50 | 481,95 | 485,36 | 1,34% | 297.163,00 |
| 05.02.2026 | 480,66 | 487,33 | 476,95 | 478,93 | -0,76% | 432.771,00 |
| 04.02.2026 | 481,97 | 487,50 | 472,51 | 482,59 | 0,90% | 490.461,00 |
| 03.02.2026 | 474,23 | 480,86 | 470,83 | 478,27 | 0,69% | 281.607,00 |
| 02.02.2026 | 467,17 | 475,65 | 466,01 | 475,00 | 1,17% | 351.565,00 |
| 30.01.2026 | 465,71 | 470,86 | 462,02 | 469,49 | 0,38% | 373.170,00 |
| 29.01.2026 | 466,78 | 472,41 | 465,50 | 467,70 | 0,09% | 260.792,00 |
| 28.01.2026 | 474,29 | 476,59 | 465,60 | 467,30 | -1,99% | 274.153,00 |
| 27.01.2026 | 473,83 | 479,41 | 472,69 | 476,78 | 0,72% | 267.328,00 |
| 26.01.2026 | 469,48 | 474,97 | 466,81 | 473,36 | 0,94% | 352.413,00 |
| 23.01.2026 | 472,83 | 474,99 | 464,16 | 468,94 | -0,66% | 248.918,00 |
| 22.01.2026 | 468,86 | 472,97 | 467,25 | 472,06 | 0,49% | 254.005,00 |
| 21.01.2026 | 469,29 | 473,89 | 465,28 | 469,77 | 0,36% | 326.894,00 |
| 20.01.2026 | 460,98 | 470,98 | 455,63 | 468,07 | 1,51% | 420.354,00 |
| 19.01.2026 | 458,96 | 461,43 | 457,29 | 461,11 | -0,82% | - |
| 16.01.2026 | 468,70 | 470,08 | 461,45 | 464,93 | -1,50% | 397.705,00 |
| 15.01.2026 | 475,59 | 476,45 | 467,68 | 471,99 | -0,79% | 292.302,00 |
| 14.01.2026 | 476,60 | 481,29 | 470,05 | 475,74 | -0,23% | 375.540,00 |
| 13.01.2026 | 484,22 | 484,22 | 474,02 | 476,86 | -1,15% | 339.897,00 |
| 12.01.2026 | 483,44 | 485,77 | 475,27 | 482,39 | -0,17% | 389.617,00 |
| 09.01.2026 | 492,13 | 493,27 | 482,33 | 483,23 | -1,55% | 410.418,00 |
| 08.01.2026 | 503,88 | 504,59 | 486,33 | 490,83 | -2,55% | 329.614,00 |
| 07.01.2026 | 503,85 | 509,40 | 501,08 | 503,69 | 0,19% | 302.923,00 |
| 06.01.2026 | 495,01 | 512,73 | 494,29 | 502,71 | 2,66% | 306.661,00 |
| 05.01.2026 | 496,96 | 498,77 | 479,59 | 489,69 | -1,42% | 619.696,00 |
| 02.01.2026 | 490,07 | 501,70 | 480,02 | 496,72 | 1,94% | 522.457,00 |
| 31.12.2025 | 495,13 | 496,54 | 486,51 | 487,25 | -1,80% | 348.462,00 |
| 30.12.2025 | 502,84 | 504,90 | 494,25 | 496,19 | -1,33% | 235.646,00 |
| 29.12.2025 | 508,98 | 509,85 | 500,79 | 502,90 | -0,84% | 251.376,00 |
| 26.12.2025 | 514,88 | 515,00 | 505,04 | 507,16 | -1,45% | 181.738,00 |
| 24.12.2025 | 512,89 | 516,08 | 508,83 | 514,64 | 0,82% | 194.586,00 |
| 23.12.2025 | 512,12 | 519,99 | 509,12 | 510,44 | -0,65% | 382.497,00 |
| 22.12.2025 | 517,13 | 519,65 | 510,64 | 513,79 | -0,61% | 397.980,00 |
| 19.12.2025 | 505,45 | 518,61 | 503,69 | 516,93 | 1,92% | 1.677.533,00 |
| 18.12.2025 | 507,08 | 513,57 | 498,76 | 507,17 | -0,74% | 612.343,00 |
| 17.12.2025 | 500,12 | 513,93 | 499,30 | 510,94 | 2,20% | 610.581,00 |
| 16.12.2025 | 497,17 | 502,77 | 491,76 | 499,94 | -0,07% | 483.597,00 |
| 15.12.2025 | 491,77 | 501,05 | 483,52 | 500,27 | 1,27% | 531.156,00 |
| 12.12.2025 | 491,00 | 496,73 | 488,75 | 493,99 | 1,12% | 491.584,00 |
| 11.12.2025 | 482,98 | 488,99 | 482,00 | 488,51 | 0,76% | 296.486,00 |
| 10.12.2025 | 479,62 | 486,23 | 477,54 | 484,83 | 1,78% | 328.116,00 |
| 09.12.2025 | 477,88 | 482,95 | 474,72 | 476,36 | -0,66% | 296.736,00 |
| 08.12.2025 | 488,97 | 489,99 | 474,59 | 479,51 | -2,00% | 467.799,00 |
| 05.12.2025 | 484,65 | 489,94 | 481,61 | 489,31 | 1,08% | 301.059,00 |
| 04.12.2025 | 480,63 | 486,46 | 477,56 | 484,10 | 0,65% | 506.785,00 |
| 03.12.2025 | 474,14 | 482,67 | 470,50 | 480,96 | 1,44% | 296.025,00 |
| 02.12.2025 | 480,14 | 484,24 | 473,51 | 474,14 | -1,27% | 306.722,00 |
| 01.12.2025 | 484,68 | 486,33 | 477,41 | 480,26 | -1,18% | 385.251,00 |
| 28.11.2025 | 490,25 | 490,30 | 484,35 | 486,00 | -0,50% | 168.092,00 |
| 26.11.2025 | 485,77 | 492,62 | 483,00 | 488,43 | 0,55% | 329.977,00 |
| 25.11.2025 | 480,86 | 486,20 | 471,05 | 485,77 | 1,87% | 294.627,00 |
| 24.11.2025 | 472,09 | 482,43 | 466,72 | 476,85 | 0,51% | 756.429,00 |
| 21.11.2025 | 473,37 | 477,64 | 469,84 | 474,45 | -0,12% | 429.448,00 |
| 20.11.2025 | 477,77 | 482,31 | 473,21 | 475,02 | -0,32% | 393.564,00 |
| 19.11.2025 | 473,82 | 480,90 | 472,10 | 476,54 | -0,01% | 446.546,00 |
| 18.11.2025 | 469,96 | 485,32 | 469,96 | 476,59 | 0,96% | 579.746,00 |
| 17.11.2025 | 466,40 | 476,70 | 463,92 | 472,04 | 1,11% | 486.151,00 |
| 14.11.2025 | 460,34 | 470,86 | 460,34 | 466,87 | 0,99% | 406.963,00 |
| 13.11.2025 | 457,21 | 469,58 | 456,00 | 462,30 | 0,16% | 384.745,00 |
| 12.11.2025 | 455,97 | 463,88 | 452,44 | 461,54 | 0,56% | 422.933,00 |
| 11.11.2025 | 450,18 | 464,27 | 449,58 | 458,95 | 1,10% | 390.183,00 |
| 10.11.2025 | 449,22 | 456,61 | 445,81 | 453,94 | 1,12% | 498.414,00 |
| 07.11.2025 | 452,81 | 453,98 | 444,04 | 448,91 | -1,12% | 350.716,00 |
| 06.11.2025 | 448,00 | 456,41 | 445,25 | 454,00 | 1,53% | 356.477,00 |
| 05.11.2025 | 432,53 | 449,82 | 432,53 | 447,17 | 2,25% | 400.766,00 |
| 04.11.2025 | 432,75 | 440,00 | 430,02 | 437,35 | -0,30% | 601.802,00 |
| 03.11.2025 | 441,39 | 446,00 | 432,00 | 438,66 | -1,52% | 563.064,00 |
| 31.10.2025 | 451,60 | 452,52 | 440,51 | 445,43 | -1,79% | 753.608,00 |
| 30.10.2025 | 451,29 | 456,75 | 445,87 | 453,53 | -0,39% | 544.906,00 |
| 29.10.2025 | 415,37 | 479,50 | 415,26 | 455,32 | 9,63% | 1.867.356,00 |
| 28.10.2025 | 418,17 | 419,46 | 409,07 | 415,34 | -1,35% | 805.586,00 |
| 27.10.2025 | 420,63 | 422,39 | 411,92 | 421,04 | 0,59% | 446.666,00 |
| 24.10.2025 | 426,40 | 430,16 | 418,22 | 418,58 | -1,79% | 378.723,00 |
| 23.10.2025 | 420,60 | 426,21 | 420,60 | 426,20 | 1,08% | - |
| 22.10.2025 | 422,54 | 424,11 | 419,47 | 421,64 | -0,21% | 463.682,00 |
| 21.10.2025 | 432,20 | 432,20 | 422,51 | 422,53 | -2,35% | 447.652,00 |
| 20.10.2025 | 434,22 | 436,00 | 419,54 | 432,69 | -0,04% | 645.022,00 |
| 17.10.2025 | 429,68 | 435,50 | 427,85 | 432,86 | 0,04% | - |
| 16.10.2025 | 430,13 | 435,36 | 427,86 | 432,69 | 0,12% | 478.459,00 |
| 15.10.2025 | 433,42 | 441,78 | 429,84 | 432,19 | -0,33% | 658.837,00 |
| 14.10.2025 | 437,53 | 442,23 | 430,80 | 433,61 | -1,47% | 665.453,00 |
| 13.10.2025 | 437,53 | 443,11 | 430,89 | 440,06 | 0,01% | 442.389,00 |
| 10.10.2025 | 445,66 | 446,16 | 439,18 | 440,00 | -1,21% | 690.855,00 |
| 09.10.2025 | 449,83 | 452,70 | 444,05 | 445,38 | -0,79% | 573.913,00 |
| 08.10.2025 | 456,52 | 456,52 | 444,00 | 448,93 | -1,73% | 540.941,00 |
| 07.10.2025 | 450,31 | 459,48 | 449,51 | 456,84 | 0,79% | 610.701,00 |