360,104$
-0,02%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 359,50 | 363,90 | 357,98 | 359,58 | -0,16% | 1.009.463,00 |
| 19.12.2024 | 357,55 | 364,61 | 350,60 | 360,16 | 0,77% | 335.166,00 |
| 18.12.2024 | 379,59 | 383,00 | 356,06 | 357,42 | -5,86% | 538.086,00 |
| 17.12.2024 | 372,19 | 381,50 | 372,19 | 379,69 | 1,84% | 347.034,00 |
| 16.12.2024 | 362,35 | 373,17 | 362,00 | 372,83 | 3,05% | 336.125,00 |
| 13.12.2024 | 362,40 | 362,94 | 358,82 | 361,81 | 0,06% | 293.245,00 |
| 12.12.2024 | 362,00 | 364,91 | 360,46 | 361,61 | -0,15% | 244.777,00 |
| 11.12.2024 | 363,51 | 366,07 | 360,59 | 362,16 | -0,02% | 212.783,00 |
| 10.12.2024 | 368,02 | 368,02 | 358,55 | 362,24 | -1,30% | 262.179,00 |
| 09.12.2024 | 370,69 | 371,93 | 362,44 | 367,00 | -0,72% | 246.588,00 |
| 06.12.2024 | 373,58 | 378,27 | 367,13 | 369,67 | -1,26% | 199.272,00 |
| 05.12.2024 | 372,17 | 377,00 | 369,07 | 374,37 | -0,01% | 241.661,00 |
| 04.12.2024 | 368,98 | 374,92 | 367,94 | 374,40 | 1,52% | 151.255,00 |
| 03.12.2024 | 369,84 | 374,86 | 364,76 | 368,79 | -0,36% | 235.135,00 |
| 02.12.2024 | 374,21 | 375,98 | 367,04 | 370,12 | -0,10% | 315.271,00 |
| 29.11.2024 | 377,46 | 379,06 | 370,02 | 370,49 | -2,02% | 211.330,00 |
| 27.11.2024 | 377,00 | 382,26 | 371,12 | 378,13 | 0,30% | 323.211,00 |
| 26.11.2024 | 370,98 | 378,19 | 366,94 | 377,00 | 2,26% | 265.053,00 |
| 25.11.2024 | 374,82 | 376,98 | 368,18 | 368,66 | -1,13% | 515.147,00 |
| 22.11.2024 | 367,94 | 374,02 | 367,90 | 372,89 | 1,51% | 257.235,00 |
| 21.11.2024 | 367,20 | 370,34 | 361,58 | 367,36 | 0,83% | 202.012,00 |
| 20.11.2024 | 362,17 | 365,67 | 359,40 | 364,33 | 1,00% | 199.252,00 |
| 19.11.2024 | 355,71 | 363,36 | 353,65 | 360,71 | 0,42% | 300.762,00 |
| 18.11.2024 | 363,00 | 363,00 | 355,79 | 359,21 | -1,11% | 367.394,00 |
| 15.11.2024 | 385,19 | 385,19 | 359,11 | 363,25 | -5,96% | 619.978,00 |
| 14.11.2024 | 400,45 | 401,53 | 385,47 | 386,27 | -3,58% | 252.750,00 |
| 13.11.2024 | 400,02 | 405,53 | 398,97 | 400,60 | -0,07% | 310.623,00 |
| 12.11.2024 | 401,89 | 406,42 | 396,52 | 400,87 | 0,07% | 356.948,00 |
| 11.11.2024 | 412,48 | 412,77 | 399,10 | 400,58 | -2,30% | 445.751,00 |
| 08.11.2024 | 403,35 | 417,82 | 403,35 | 410,00 | 1,85% | 498.743,00 |
| 07.11.2024 | 397,00 | 405,98 | 394,68 | 402,57 | 1,27% | 372.681,00 |
| 06.11.2024 | 392,74 | 399,23 | 389,58 | 397,53 | 3,86% | 467.348,00 |
| 05.11.2024 | 373,03 | 382,95 | 373,03 | 382,77 | 1,58% | 278.007,00 |
| 04.11.2024 | 373,98 | 379,51 | 371,32 | 376,80 | 0,74% | 321.827,00 |
| 01.11.2024 | 375,78 | 377,92 | 370,38 | 374,02 | 0,01% | 426.943,00 |
| 31.10.2024 | 362,54 | 375,17 | 359,70 | 373,97 | 3,48% | 585.364,00 |
| 30.10.2024 | 356,66 | 362,03 | 343,57 | 361,40 | 2,44% | 558.160,00 |
| 29.10.2024 | 348,48 | 353,30 | 347,26 | 352,80 | 0,88% | 305.441,00 |
| 28.10.2024 | 350,00 | 352,13 | 348,00 | 349,71 | 0,30% | 307.000,00 |
| 25.10.2024 | 351,15 | 352,63 | 346,66 | 348,65 | -0,44% | 302.343,00 |
| 24.10.2024 | 353,19 | 355,53 | 349,19 | 350,19 | -0,68% | 255.462,00 |
| 23.10.2024 | 369,49 | 370,26 | 342,02 | 352,58 | -4,78% | 636.530,00 |
| 22.10.2024 | 367,46 | 372,14 | 365,24 | 370,26 | -0,09% | 181.038,00 |
| 21.10.2024 | 366,99 | 372,72 | 362,32 | 370,60 | 0,59% | 312.581,00 |
| 18.10.2024 | 372,87 | 372,87 | 367,75 | 368,43 | -1,17% | 243.247,00 |
| 17.10.2024 | 370,00 | 377,03 | 369,15 | 372,81 | 0,77% | 318.611,00 |
| 16.10.2024 | 359,59 | 374,73 | 359,59 | 369,96 | 2,89% | 603.376,00 |
| 15.10.2024 | 357,78 | 362,98 | 356,64 | 359,57 | 0,69% | 329.387,00 |
| 14.10.2024 | 355,88 | 359,01 | 354,70 | 357,10 | -0,31% | 156.340,00 |
| 11.10.2024 | 355,62 | 358,82 | 354,00 | 358,22 | 1,23% | 160.296,00 |
| 10.10.2024 | 355,17 | 355,96 | 349,40 | 353,86 | -0,83% | 193.023,00 |
| 09.10.2024 | 355,79 | 357,23 | 351,76 | 356,81 | 0,31% | 207.510,00 |
| 08.10.2024 | 351,75 | 357,18 | 351,33 | 355,69 | 1,67% | 226.255,00 |
| 07.10.2024 | 355,54 | 358,97 | 346,31 | 349,85 | -1,71% | 361.662,00 |
| 04.10.2024 | 350,07 | 355,95 | 350,07 | 355,93 | 1,69% | 153.736,00 |
| 03.10.2024 | 352,35 | 357,31 | 348,63 | 350,01 | -0,70% | 229.073,00 |
| 02.10.2024 | 354,04 | 354,04 | 343,23 | 352,47 | -1,50% | 258.363,00 |
| 01.10.2024 | 359,34 | 359,34 | 354,25 | 357,83 | -0,08% | 202.414,00 |
| 30.09.2024 | 358,62 | 360,63 | 352,93 | 358,13 | -0,11% | 271.650,00 |
| 27.09.2024 | 359,82 | 360,79 | 355,05 | 358,53 | 0,23% | 254.729,00 |
| 26.09.2024 | 359,85 | 362,52 | 356,79 | 357,72 | -0,50% | 269.733,00 |
| 25.09.2024 | 358,40 | 361,88 | 355,13 | 359,51 | 0,45% | 430.759,00 |
| 24.09.2024 | 355,59 | 358,65 | 347,00 | 357,91 | 0,65% | 681.492,00 |
| 23.09.2024 | 354,04 | 360,00 | 354,00 | 355,59 | 0,73% | 410.043,00 |
| 20.09.2024 | 349,11 | 354,70 | 349,11 | 353,00 | 0,48% | 900.847,00 |
| 19.09.2024 | 345,46 | 353,04 | 344,47 | 351,33 | 2,55% | 454.427,00 |
| 18.09.2024 | 344,57 | 347,57 | 342,03 | 342,59 | -0,70% | 288.134,00 |
| 17.09.2024 | 341,92 | 353,63 | 341,92 | 345,02 | 0,01% | 427.236,00 |
| 16.09.2024 | 339,12 | 345,47 | 338,41 | 344,98 | 1,73% | 393.757,00 |
| 13.09.2024 | 341,69 | 347,29 | 337,52 | 339,12 | -0,58% | 455.672,00 |
| 12.09.2024 | 345,77 | 345,77 | 340,65 | 341,11 | -1,47% | 384.818,00 |
| 11.09.2024 | 343,00 | 347,21 | 340,00 | 346,19 | 1,09% | 417.593,00 |
| 10.09.2024 | 348,10 | 348,10 | 340,46 | 342,46 | -1,79% | 358.148,00 |
| 09.09.2024 | 345,41 | 349,35 | 344,02 | 348,71 | 0,89% | 352.325,00 |
| 06.09.2024 | 349,76 | 351,64 | 345,33 | 345,63 | -1,32% | 275.774,00 |
| 05.09.2024 | 351,29 | 353,01 | 347,62 | 350,24 | -0,89% | 351.812,00 |
| 04.09.2024 | 352,65 | 354,95 | 349,57 | 353,37 | 0,30% | 399.083,00 |
| 03.09.2024 | 362,37 | 366,08 | 352,06 | 352,30 | -3,09% | 509.068,00 |
| 30.08.2024 | 360,22 | 364,45 | 359,29 | 363,55 | 0,92% | 464.834,00 |
| 29.08.2024 | 359,84 | 365,48 | 358,45 | 360,22 | 0,11% | 304.283,00 |
| 28.08.2024 | 353,00 | 365,98 | 351,14 | 359,84 | 3,04% | 455.687,00 |
| 27.08.2024 | 346,22 | 350,01 | 343,13 | 349,23 | 0,73% | 409.172,00 |
| 26.08.2024 | 349,20 | 353,14 | 346,15 | 346,71 | -0,38% | 254.931,00 |
| 23.08.2024 | 348,04 | 349,97 | 344,16 | 348,03 | 0,27% | 197.995,00 |
| 22.08.2024 | 351,36 | 351,98 | 344,59 | 347,11 | -1,28% | 568.678,00 |
| 21.08.2024 | 348,93 | 353,50 | 345,43 | 351,61 | 1,36% | 669.731,00 |
| 20.08.2024 | 348,00 | 353,38 | 340,48 | 346,88 | -0,49% | 660.804,00 |
| 19.08.2024 | 329,02 | 350,66 | 327,96 | 348,58 | 8,60% | 1.018.638,00 |
| 16.08.2024 | 323,73 | 323,73 | 316,32 | 320,99 | -0,65% | 878.909,00 |
| 15.08.2024 | 325,94 | 326,77 | 321,20 | 323,08 | -0,24% | 369.513,00 |
| 14.08.2024 | 322,32 | 328,17 | 322,02 | 323,87 | 0,09% | 418.334,00 |
| 13.08.2024 | 333,45 | 338,74 | 317,30 | 323,59 | -3,05% | 622.973,00 |
| 12.08.2024 | 328,82 | 336,63 | 327,98 | 333,78 | 1,07% | 425.688,00 |
| 09.08.2024 | 330,15 | 332,77 | 328,54 | 330,26 | -0,24% | 303.833,00 |
| 08.08.2024 | 324,39 | 331,45 | 321,94 | 331,05 | 2,72% | 333.888,00 |
| 07.08.2024 | 325,26 | 327,35 | 320,95 | 322,27 | 0,17% | 343.224,00 |
| 06.08.2024 | 326,00 | 329,15 | 319,71 | 321,71 | -1,29% | 331.717,00 |
| 05.08.2024 | 316,44 | 326,84 | 314,92 | 325,93 | -0,53% | 540.034,00 |
| 02.08.2024 | 325,66 | 330,39 | 320,02 | 327,68 | 0,05% | 702.167,00 |
| 01.08.2024 | 312,29 | 329,98 | 312,00 | 327,52 | 4,66% | 666.493,00 |