486,730$
-0,35%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 298.361,00 |
| 24.11.2025 | 472,09 | 482,43 | 466,72 | 476,85 | 0,43% | 760.687,00 |
| 21.11.2025 | 473,37 | 477,64 | 468,51 | 474,82 | -0,04% | 444.518,00 |
| 20.11.2025 | 477,77 | 482,31 | 473,21 | 475,02 | -0,32% | 417.426,00 |
| 19.11.2025 | 473,82 | 480,90 | 472,10 | 476,54 | -0,01% | 466.746,00 |
| 18.11.2025 | 469,96 | 485,32 | 469,96 | 476,59 | 0,96% | 599.896,00 |
| 17.11.2025 | 466,40 | 476,70 | 463,92 | 472,04 | 1,21% | 505.766,00 |
| 14.11.2025 | 460,34 | 470,86 | 460,34 | 466,40 | 0,89% | 426.185,00 |
| 13.11.2025 | 457,21 | 469,58 | 456,00 | 462,30 | 0,16% | 403.799,00 |
| 12.11.2025 | 455,97 | 463,88 | 452,44 | 461,54 | 0,56% | 442.415,00 |
| 11.11.2025 | 450,18 | 464,27 | 449,58 | 458,95 | 1,10% | 410.638,00 |
| 10.11.2025 | 449,22 | 456,61 | 445,81 | 453,94 | 1,12% | 518.512,00 |
| 07.11.2025 | 452,81 | 453,98 | 444,04 | 448,91 | -1,12% | 372.830,00 |
| 06.11.2025 | 448,00 | 456,41 | 445,25 | 454,00 | 1,53% | 376.508,00 |
| 05.11.2025 | 432,53 | 449,82 | 432,53 | 447,17 | 2,25% | 442.178,00 |
| 04.11.2025 | 432,75 | 440,00 | 430,02 | 437,35 | -0,30% | 618.396,00 |
| 03.11.2025 | 441,39 | 446,00 | 432,00 | 438,66 | -1,52% | 580.473,00 |
| 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% | 394.974,00 |
| 23.10.2025 | 420,60 | 426,21 | 420,60 | 426,20 | 1,08% | 453.293,00 |
| 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 |
| 06.10.2025 | 445,24 | 455,26 | 445,24 | 453,28 | 0,05% | 692.585,00 |
| 03.10.2025 | 443,63 | 455,12 | 443,44 | 453,07 | 2,17% | 796.289,00 |
| 02.10.2025 | 433,24 | 444,57 | 432,56 | 443,44 | 1,20% | 969.713,00 |
| 01.10.2025 | 421,26 | 439,57 | 419,21 | 438,18 | 4,53% | 810.210,00 |
| 30.09.2025 | 422,99 | 428,42 | 417,08 | 419,21 | -1,20% | 1.140.255,00 |
| 29.09.2025 | 429,18 | 431,75 | 415,00 | 424,31 | -1,93% | 1.072.233,00 |
| 26.09.2025 | 426,86 | 433,57 | 422,99 | 432,66 | 1,70% | 724.618,00 |
| 25.09.2025 | 434,72 | 437,68 | 421,50 | 425,42 | -3,04% | 966.491,00 |
| 24.09.2025 | 428,71 | 442,01 | 425,66 | 438,75 | 1,08% | 1.017.599,00 |
| 23.09.2025 | 413,34 | 438,26 | 413,02 | 434,06 | 4,66% | 1.141.192,00 |
| 22.09.2025 | 419,47 | 420,58 | 412,96 | 414,73 | -0,68% | 696.007,00 |
| 19.09.2025 | 408,75 | 419,26 | 408,75 | 417,57 | 1,88% | 2.124.329,00 |
| 18.09.2025 | 403,60 | 410,53 | 402,50 | 409,87 | 1,53% | 851.313,00 |
| 17.09.2025 | 398,41 | 405,41 | 397,97 | 403,68 | 1,43% | 581.400,00 |
| 16.09.2025 | 403,09 | 404,42 | 397,00 | 397,97 | -1,28% | 485.489,00 |
| 15.09.2025 | 400,08 | 403,80 | 396,12 | 403,11 | -0,47% | 694.507,00 |
| 12.09.2025 | 401,44 | 407,05 | 399,80 | 405,02 | 0,04% | 626.423,00 |
| 11.09.2025 | 396,50 | 405,46 | 395,00 | 404,84 | 2,10% | 484.190,00 |
| 10.09.2025 | 404,98 | 405,34 | 396,24 | 396,50 | -1,81% | 650.182,00 |
| 09.09.2025 | 394,59 | 404,00 | 392,17 | 403,80 | 2,33% | 644.834,00 |
| 08.09.2025 | 398,93 | 398,93 | 388,73 | 394,62 | -1,47% | 1.021.046,00 |
| 05.09.2025 | 375,61 | 401,62 | 375,61 | 400,52 | 5,27% | 924.694,00 |
| 04.09.2025 | 395,60 | 396,54 | 375,89 | 380,47 | -2,80% | 1.401.568,00 |
| 03.09.2025 | 402,61 | 410,00 | 385,01 | 391,45 | -3,30% | 1.684.587,00 |
| 02.09.2025 | 419,63 | 436,95 | 402,28 | 404,81 | 32,83% | 3.142.325,00 |
| 29.08.2025 | 307,16 | 307,98 | 303,08 | 304,76 | -0,81% | 418.774,00 |
| 28.08.2025 | 305,57 | 309,00 | 302,19 | 307,24 | 0,62% | 749.916,00 |
| 27.08.2025 | 308,02 | 312,44 | 305,03 | 305,35 | -1,25% | 583.475,00 |
| 26.08.2025 | 306,76 | 309,34 | 304,48 | 309,22 | 1,26% | 1.305.685,00 |
| 25.08.2025 | 310,72 | 312,65 | 304,84 | 305,38 | -2,19% | 659.907,00 |
| 22.08.2025 | 310,00 | 315,73 | 308,26 | 312,23 | 0,51% | 576.485,00 |
| 21.08.2025 | 303,59 | 311,37 | 303,59 | 310,66 | 1,36% | 546.939,00 |
| 20.08.2025 | 313,22 | 314,98 | 306,01 | 306,48 | -2,15% | 685.044,00 |
| 19.08.2025 | 314,10 | 317,31 | 311,36 | 313,22 | -0,28% | 595.028,00 |
| 18.08.2025 | 314,03 | 316,21 | 311,55 | 314,10 | 0,31% | 651.683,00 |
| 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 | 0,32% | 883.725,00 |
| 11.08.2025 | 301,97 | 306,00 | 300,24 | 300,43 | -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 |