312,907$
0,27%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |