301,732$
-2,04%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 348,21 | 358,87 | 348,21 | 354,18 | 0,21% | 386.195,00 |
| 04.02.2025 | 353,10 | 355,77 | 348,52 | 353,43 | -0,32% | 312.065,00 |
| 03.02.2025 | 348,17 | 358,63 | 344,36 | 354,58 | 0,97% | 369.022,00 |
| 31.01.2025 | 355,18 | 357,30 | 350,02 | 351,17 | -0,32% | 414.604,00 |
| 30.01.2025 | 370,00 | 370,40 | 349,07 | 352,30 | -5,49% | 500.892,00 |
| 29.01.2025 | 373,00 | 378,52 | 370,20 | 372,75 | 0,51% | 169.580,00 |
| 28.01.2025 | 370,99 | 382,61 | 368,02 | 370,85 | 0,35% | 320.223,00 |
| 27.01.2025 | 369,82 | 375,35 | 368,52 | 369,56 | -0,34% | 246.082,00 |
| 24.01.2025 | 372,73 | 375,61 | 365,88 | 370,83 | -0,29% | 198.583,00 |
| 23.01.2025 | 372,55 | 374,15 | 367,02 | 371,89 | 0,16% | 243.375,00 |
| 22.01.2025 | 371,37 | 373,88 | 366,20 | 371,28 | 0,90% | 318.242,00 |
| 21.01.2025 | 361,00 | 369,85 | 360,46 | 367,97 | 2,52% | 655.365,00 |
| 17.01.2025 | 372,34 | 372,34 | 357,25 | 358,93 | -2,04% | 248.351,00 |
| 16.01.2025 | 362,74 | 369,71 | 362,74 | 366,39 | 1,31% | 255.042,00 |
| 15.01.2025 | 369,52 | 370,48 | 360,36 | 361,64 | -0,84% | 303.094,00 |
| 14.01.2025 | 361,97 | 366,48 | 357,55 | 364,70 | 0,50% | 294.962,00 |
| 13.01.2025 | 366,64 | 368,36 | 361,05 | 362,88 | -0,57% | 277.055,00 |
| 10.01.2025 | 362,94 | 365,33 | 358,80 | 364,97 | -0,45% | 264.858,00 |
| 08.01.2025 | 363,99 | 367,41 | 360,00 | 366,61 | 1,18% | 252.791,00 |
| 07.01.2025 | 355,94 | 362,98 | 355,80 | 362,33 | 1,95% | 190.720,00 |
| 06.01.2025 | 355,70 | 358,67 | 351,05 | 355,39 | -0,26% | 268.152,00 |
| 03.01.2025 | 360,92 | 364,19 | 355,86 | 356,33 | -1,08% | 235.306,00 |
| 02.01.2025 | 352,33 | 360,97 | 350,93 | 360,22 | 2,09% | 287.499,00 |
| 31.12.2024 | 359,34 | 360,30 | 352,24 | 352,84 | -1,34% | 266.921,00 |
| 30.12.2024 | 358,00 | 361,44 | 352,56 | 357,64 | -0,64% | 268.434,00 |
| 27.12.2024 | 362,22 | 364,60 | 357,31 | 359,96 | -1,14% | 133.589,00 |
| 26.12.2024 | 360,70 | 365,02 | 360,20 | 364,10 | 0,90% | 220.963,00 |
| 24.12.2024 | 363,46 | 364,48 | 360,87 | 360,87 | -0,76% | 138.361,00 |
| 23.12.2024 | 359,59 | 364,95 | 356,00 | 363,65 | 1,13% | 237.998,00 |
| 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 | 0,73% | 335.166,00 |
| 18.12.2024 | 379,59 | 383,00 | 356,06 | 357,55 | -5,83% | 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 |