527,502$
0,28%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 522,30 | 528,96 | 521,80 | 525,82 | 0,21% | 472.490,00 |
| 29.07.2026 | 526,08 | 526,17 | 517,61 | 524,70 | 0,17% | 560.581,00 |
| 28.07.2026 | 530,84 | 532,45 | 522,10 | 523,79 | -0,70% | 446.331,00 |
| 27.07.2026 | 529,71 | 535,22 | 524,81 | 527,47 | -0,19% | 431.349,00 |
| 24.07.2026 | 533,94 | 537,76 | 527,75 | 528,47 | -0,23% | 313.248,00 |
| 23.07.2026 | 523,23 | 532,12 | 519,01 | 529,70 | 0,54% | 241.123,00 |
| 22.07.2026 | 535,83 | 541,25 | 521,73 | 526,88 | -1,59% | 469.813,00 |
| 21.07.2026 | 526,37 | 537,48 | 523,31 | 535,41 | 1,24% | 467.386,00 |
| 20.07.2026 | 535,55 | 536,41 | 528,56 | 528,83 | -1,28% | 318.879,00 |
| 17.07.2026 | 529,29 | 543,56 | 528,39 | 535,67 | 1,25% | 422.243,00 |
| 16.07.2026 | 533,61 | 537,47 | 527,59 | 529,05 | -0,52% | 350.858,00 |
| 15.07.2026 | 524,81 | 534,71 | 520,05 | 531,79 | 0,97% | 448.059,00 |
| 14.07.2026 | 535,57 | 535,57 | 523,46 | 526,66 | -1,61% | 372.647,00 |
| 13.07.2026 | 541,47 | 543,05 | 530,09 | 535,30 | -2,15% | 303.818,00 |
| 10.07.2026 | 550,59 | 553,47 | 539,33 | 547,06 | -0,98% | 307.778,00 |
| 09.07.2026 | 552,18 | 556,26 | 547,61 | 552,48 | -0,34% | 302.782,00 |
| 08.07.2026 | 561,49 | 563,25 | 548,00 | 554,37 | -1,66% | 299.415,00 |
| 07.07.2026 | 559,06 | 563,70 | 552,80 | 563,70 | 3,03% | 513.745,00 |
| 06.07.2026 | 556,31 | 556,45 | 543,82 | 547,13 | -1,58% | 326.595,00 |
| 02.07.2026 | 554,94 | 558,59 | 547,63 | 555,91 | 1,57% | 534.365,00 |
| 01.07.2026 | 542,65 | 549,66 | 536,93 | 547,30 | 1,01% | 422.598,00 |
| 30.06.2026 | 547,42 | 552,46 | 535,63 | 541,81 | -0,57% | 551.070,00 |
| 29.06.2026 | 545,58 | 549,38 | 539,14 | 544,92 | 0,42% | 420.258,00 |
| 26.06.2026 | 544,37 | 554,52 | 535,44 | 542,66 | -0,13% | 1.022.244,00 |
| 25.06.2026 | 547,26 | 555,32 | 540,90 | 543,39 | -1,18% | 285.355,00 |
| 24.06.2026 | 544,94 | 555,00 | 544,06 | 549,90 | 0,99% | 377.592,00 |
| 23.06.2026 | 542,08 | 546,58 | 539,70 | 544,52 | 1,20% | 1.081.315,00 |
| 22.06.2026 | 541,25 | 541,53 | 533,49 | 538,05 | 0,85% | 620.875,00 |
| 19.06.2026 | 533,90 | 534,78 | 533,23 | 533,52 | -0,57% | - |
| 18.06.2026 | 553,18 | 555,23 | 532,59 | 536,59 | -2,70% | 2.001.977,00 |
| 17.06.2026 | 549,36 | 555,92 | 547,01 | 551,47 | 0,58% | 360.276,00 |
| 16.06.2026 | 553,43 | 555,23 | 544,56 | 548,27 | -0,24% | 611.912,00 |
| 15.06.2026 | 545,96 | 554,09 | 538,71 | 549,57 | 0,66% | 351.708,00 |
| 12.06.2026 | 547,22 | 547,59 | 536,39 | 545,96 | 0,13% | 451.832,00 |
| 11.06.2026 | 544,86 | 552,72 | 543,01 | 545,25 | 0,12% | 428.970,00 |
| 10.06.2026 | 553,39 | 557,97 | 538,27 | 544,58 | -1,55% | 576.435,00 |
| 09.06.2026 | 550,89 | 554,48 | 544,00 | 553,14 | 1,55% | 340.480,00 |
| 08.06.2026 | 545,50 | 553,09 | 544,02 | 544,69 | -0,94% | 448.559,00 |
| 05.06.2026 | 547,10 | 550,99 | 540,80 | 549,87 | 0,40% | 663.249,00 |
| 04.06.2026 | 549,47 | 551,90 | 537,34 | 547,69 | -0,34% | 411.934,00 |
| 03.06.2026 | 543,50 | 552,00 | 541,23 | 549,56 | 1,78% | 326.119,00 |
| 02.06.2026 | 537,56 | 544,91 | 534,97 | 539,97 | -0,92% | 438.096,00 |
| 01.06.2026 | 551,70 | 560,97 | 544,49 | 544,96 | -2,13% | 498.538,00 |
| 29.05.2026 | 563,04 | 563,04 | 548,03 | 556,82 | -0,94% | 657.447,00 |
| 28.05.2026 | 571,27 | 574,00 | 560,15 | 562,09 | -1,47% | 537.379,00 |
| 27.05.2026 | 578,74 | 580,39 | 569,85 | 570,50 | -1,43% | 338.709,00 |
| 26.05.2026 | 564,61 | 578,80 | 560,60 | 578,77 | 1,82% | 965.712,00 |
| 22.05.2026 | 567,30 | 570,64 | 563,04 | 568,43 | 0,40% | 281.044,00 |
| 21.05.2026 | 562,50 | 567,56 | 555,25 | 566,16 | 0,39% | 420.900,00 |
| 20.05.2026 | 565,66 | 578,60 | 560,89 | 563,93 | -0,51% | 485.813,00 |
| 19.05.2026 | 566,99 | 572,45 | 560,23 | 566,84 | -0,06% | 404.045,00 |
| 18.05.2026 | 570,00 | 571,22 | 561,01 | 567,18 | -0,25% | 309.658,00 |
| 15.05.2026 | 576,49 | 576,49 | 565,26 | 568,58 | -1,25% | 334.196,00 |
| 14.05.2026 | 579,35 | 579,55 | 568,72 | 575,79 | -0,66% | 373.619,00 |
| 13.05.2026 | 581,17 | 584,71 | 574,84 | 579,63 | -0,36% | 329.510,00 |
| 12.05.2026 | 569,85 | 583,83 | 568,61 | 581,74 | 2,10% | 397.479,00 |
| 11.05.2026 | 566,96 | 580,45 | 566,96 | 569,78 | 0,86% | 460.695,00 |
| 08.05.2026 | 569,17 | 573,52 | 561,20 | 564,94 | -0,83% | 628.487,00 |
| 07.05.2026 | 599,00 | 599,00 | 568,75 | 569,64 | -4,44% | 830.890,00 |
| 06.05.2026 | 589,40 | 609,35 | 575,00 | 596,13 | 4,18% | 660.288,00 |
| 05.05.2026 | 581,22 | 585,59 | 567,00 | 572,20 | -1,62% | 582.986,00 |
| 04.05.2026 | 568,35 | 582,77 | 565,02 | 581,61 | 1,97% | 376.175,00 |
| 01.05.2026 | 569,00 | 573,30 | 565,56 | 570,40 | -0,17% | 186.136,00 |
| 30.04.2026 | 574,45 | 579,58 | 568,41 | 571,35 | 0,08% | 388.260,00 |
| 29.04.2026 | 564,76 | 575,00 | 561,22 | 570,89 | 0,31% | 223.892,00 |
| 28.04.2026 | 571,64 | 572,94 | 564,64 | 569,11 | 0,37% | 365.411,00 |
| 27.04.2026 | 567,16 | 575,06 | 565,00 | 566,99 | -0,03% | 242.375,00 |
| 24.04.2026 | 572,70 | 572,70 | 560,16 | 567,16 | -0,99% | 301.756,00 |
| 23.04.2026 | 574,76 | 579,31 | 569,11 | 572,85 | -0,25% | 292.136,00 |
| 22.04.2026 | 573,68 | 580,66 | 570,36 | 574,29 | 0,11% | 514.668,00 |
| 21.04.2026 | 572,47 | 576,06 | 563,65 | 573,65 | 0,04% | 350.394,00 |
| 20.04.2026 | 593,65 | 593,65 | 571,65 | 573,44 | -2,54% | 377.538,00 |
| 17.04.2026 | 580,51 | 592,48 | 574,59 | 588,38 | 1,35% | 682.466,00 |
| 16.04.2026 | 575,00 | 581,92 | 573,34 | 580,52 | 0,52% | 474.743,00 |
| 15.04.2026 | 581,38 | 584,54 | 575,00 | 577,53 | -0,17% | 491.483,00 |
| 14.04.2026 | 575,00 | 582,39 | 572,73 | 578,54 | 0,16% | 440.967,00 |
| 13.04.2026 | 571,33 | 580,07 | 569,70 | 577,63 | 1,03% | 482.888,00 |
| 10.04.2026 | 576,06 | 576,74 | 566,12 | 571,73 | -0,51% | 443.232,00 |
| 09.04.2026 | 576,00 | 582,45 | 571,91 | 574,65 | -1,21% | 415.385,00 |
| 08.04.2026 | 571,77 | 586,01 | 560,59 | 581,69 | 2,81% | 575.393,00 |
| 07.04.2026 | 562,85 | 571,03 | 557,25 | 565,77 | 1,09% | 726.512,00 |
| 06.04.2026 | 566,14 | 567,39 | 552,54 | 559,65 | -0,91% | 504.979,00 |
| 02.04.2026 | 565,00 | 577,86 | 551,30 | 564,81 | -0,96% | 831.084,00 |
| 01.04.2026 | 595,49 | 597,00 | 570,22 | 570,27 | -3,81% | 755.030,00 |
| 31.03.2026 | 583,62 | 599,00 | 571,71 | 592,87 | 0,81% | 1.461.355,00 |
| 30.03.2026 | 605,22 | 607,89 | 580,07 | 588,11 | 12,49% | 1.722.230,00 |
| 27.03.2026 | 534,99 | 535,33 | 520,97 | 522,83 | -1,82% | 338.243,00 |
| 26.03.2026 | 534,65 | 541,16 | 530,82 | 532,53 | -1,67% | 497.910,00 |
| 25.03.2026 | 536,94 | 549,50 | 535,95 | 541,60 | 1,84% | 723.481,00 |
| 24.03.2026 | 519,99 | 536,02 | 517,59 | 531,82 | 2,03% | 579.152,00 |
| 23.03.2026 | 525,77 | 537,00 | 517,80 | 521,22 | -0,58% | 514.539,00 |
| 20.03.2026 | 522,58 | 529,94 | 520,00 | 524,28 | -0,52% | 796.634,00 |
| 19.03.2026 | 528,36 | 533,73 | 524,30 | 527,00 | -0,63% | 505.500,00 |
| 18.03.2026 | 538,68 | 540,59 | 523,50 | 530,35 | -1,79% | 409.713,00 |
| 17.03.2026 | 533,51 | 541,21 | 530,00 | 540,02 | 1,07% | 402.326,00 |
| 16.03.2026 | 535,44 | 538,51 | 527,46 | 534,30 | -0,34% | 444.485,00 |
| 13.03.2026 | 533,83 | 543,37 | 533,83 | 536,12 | 0,62% | 544.886,00 |
| 12.03.2026 | 539,84 | 545,00 | 531,78 | 532,82 | -2,18% | 622.176,00 |
| 11.03.2026 | 530,15 | 545,48 | 528,64 | 544,71 | 1,66% | 1.477.201,00 |
| 10.03.2026 | 525,86 | 548,12 | 525,86 | 535,81 | 1,25% | 704.023,00 |