497,057$
-1,36%
Echtzeit-Aktienkurs United Therapeutics Corp
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 506,80 | 508,67 | 496,18 | 497,11 | -1,35% | 573.361,00 |
| 10.09.2026 | 502,44 | 509,79 | 497,91 | 503,91 | -0,58% | 653.159,00 |
| 09.09.2026 | 502,75 | 509,52 | 492,90 | 506,86 | 1,76% | 500.105,00 |
| 08.09.2026 | 494,74 | 505,00 | 479,71 | 498,11 | 2,15% | 643.543,00 |
| 04.09.2026 | 484,33 | 494,08 | 484,33 | 487,61 | -0,54% | 327.024,00 |
| 03.09.2026 | 494,09 | 494,09 | 477,06 | 490,24 | -0,36% | 469.576,00 |
| 02.09.2026 | 510,00 | 510,05 | 477,01 | 492,02 | -4,09% | 1.404.131,00 |
| 01.09.2026 | 514,20 | 517,75 | 510,39 | 512,98 | 0,51% | 478.996,00 |
| 31.08.2026 | 510,95 | 515,55 | 507,03 | 510,38 | -0,99% | 538.523,00 |
| 28.08.2026 | 525,76 | 530,50 | 513,72 | 515,46 | -2,36% | 266.869,00 |
| 27.08.2026 | 513,98 | 531,76 | 511,00 | 527,91 | 2,15% | 391.005,00 |
| 26.08.2026 | 515,60 | 522,02 | 513,98 | 516,80 | -0,36% | 254.780,00 |
| 25.08.2026 | 516,17 | 520,66 | 515,54 | 518,68 | 1,05% | 876.497,00 |
| 24.08.2026 | 511,00 | 514,29 | 508,15 | 513,29 | 0,03% | 323.887,00 |
| 21.08.2026 | 523,23 | 528,02 | 512,29 | 513,12 | -1,53% | 415.573,00 |
| 20.08.2026 | 524,15 | 529,26 | 517,88 | 521,09 | -1,56% | 440.385,00 |
| 19.08.2026 | 528,47 | 535,77 | 522,04 | 529,34 | 2,17% | 432.111,00 |
| 18.08.2026 | 510,42 | 519,21 | 508,56 | 518,08 | 1,92% | 366.432,00 |
| 17.08.2026 | 502,29 | 509,54 | 499,96 | 508,33 | 1,72% | 457.341,00 |
| 14.08.2026 | 498,91 | 501,62 | 494,35 | 499,73 | -0,31% | 472.955,00 |
| 13.08.2026 | 515,62 | 515,62 | 499,19 | 501,27 | -2,05% | 408.059,00 |
| 12.08.2026 | 510,44 | 521,43 | 506,01 | 511,74 | -0,66% | 326.125,00 |
| 11.08.2026 | 528,06 | 534,41 | 512,47 | 515,15 | -2,78% | 343.389,00 |
| 10.08.2026 | 528,59 | 540,56 | 523,37 | 529,89 | -1,66% | 642.772,00 |
| 07.08.2026 | 534,84 | 541,03 | 524,58 | 538,84 | 1,15% | 1.198.817,00 |
| 06.08.2026 | 519,79 | 533,12 | 511,99 | 532,73 | 2,64% | 998.775,00 |
| 05.08.2026 | 505,00 | 525,78 | 490,80 | 519,01 | 0,06% | 742.761,00 |
| 04.08.2026 | 517,86 | 521,18 | 511,93 | 518,68 | 0,43% | 522.267,00 |
| 03.08.2026 | 516,29 | 519,74 | 514,01 | 516,48 | -0,24% | 427.627,00 |
| 31.07.2026 | 525,84 | 525,84 | 514,34 | 517,71 | -1,58% | 616.616,00 |
| 30.07.2026 | 522,30 | 528,96 | 521,80 | 526,02 | 0,25% | 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 |