569,967$
-4,39%
Echtzeit-Aktienkurs United Therapeutics Corp
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 599,00 | 599,00 | 568,75 | 569,64 | -4,44% | 806.435,00 |
| 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 |
| 09.03.2026 | 497,75 | 530,47 | 495,50 | 529,17 | 10,67% | 1.004.393,00 |
| 06.03.2026 | 478,05 | 484,73 | 471,29 | 478,16 | -1,42% | 315.914,00 |
| 05.03.2026 | 490,00 | 490,00 | 478,77 | 485,06 | -1,05% | 418.401,00 |
| 04.03.2026 | 496,83 | 500,17 | 485,32 | 490,21 | -1,69% | 524.865,00 |
| 03.03.2026 | 509,20 | 512,97 | 490,74 | 498,65 | -2,95% | 425.729,00 |
| 02.03.2026 | 509,55 | 527,14 | 506,00 | 513,82 | 1,97% | 745.261,00 |
| 27.02.2026 | 503,70 | 507,92 | 491,97 | 503,90 | 0,06% | 606.496,00 |
| 26.02.2026 | 530,01 | 532,25 | 496,44 | 503,60 | -5,89% | 732.865,00 |
| 25.02.2026 | 480,00 | 537,19 | 478,13 | 535,10 | 13,03% | 1.032.610,00 |
| 24.02.2026 | 473,61 | 475,69 | 466,56 | 473,43 | -0,23% | 347.455,00 |
| 23.02.2026 | 472,68 | 476,11 | 466,00 | 474,52 | 0,23% | 282.423,00 |
| 20.02.2026 | 479,13 | 480,52 | 467,52 | 473,42 | -1,48% | 274.243,00 |
| 19.02.2026 | 477,28 | 482,27 | 470,76 | 480,52 | 0,94% | 219.910,00 |
| 18.02.2026 | 478,96 | 481,70 | 472,48 | 476,05 | -1,32% | 218.019,00 |
| 17.02.2026 | 474,68 | 486,33 | 470,04 | 482,42 | 1,85% | 332.731,00 |
| 13.02.2026 | 478,90 | 484,98 | 471,00 | 473,66 | -0,52% | 258.650,00 |
| 12.02.2026 | 475,45 | 479,14 | 469,83 | 476,13 | 0,06% | 214.813,00 |
| 11.02.2026 | 474,65 | 475,85 | 464,44 | 475,85 | 0,56% | 178.484,00 |
| 10.02.2026 | 475,01 | 475,69 | 468,62 | 473,20 | 0,02% | 234.018,00 |
| 09.02.2026 | 486,15 | 486,25 | 469,69 | 473,12 | -2,52% | 320.354,00 |
| 06.02.2026 | 483,81 | 489,50 | 481,95 | 485,36 | 1,34% | 297.163,00 |
| 05.02.2026 | 480,66 | 487,33 | 476,95 | 478,93 | -0,76% | 432.771,00 |
| 04.02.2026 | 481,97 | 487,50 | 472,51 | 482,59 | 0,90% | 490.461,00 |
| 03.02.2026 | 474,23 | 480,86 | 470,83 | 478,27 | 0,69% | 281.607,00 |
| 02.02.2026 | 467,17 | 475,65 | 466,01 | 475,00 | 1,17% | 351.565,00 |
| 30.01.2026 | 465,71 | 470,86 | 462,02 | 469,49 | 0,38% | 373.170,00 |
| 29.01.2026 | 466,78 | 472,41 | 465,50 | 467,70 | 0,09% | 260.792,00 |
| 28.01.2026 | 474,29 | 476,59 | 465,60 | 467,30 | -1,99% | 274.153,00 |
| 27.01.2026 | 473,83 | 479,41 | 472,69 | 476,78 | 0,72% | 267.328,00 |
| 26.01.2026 | 469,48 | 474,97 | 466,81 | 473,36 | 0,94% | 352.413,00 |
| 23.01.2026 | 472,83 | 474,99 | 464,16 | 468,94 | -0,66% | 248.918,00 |
| 22.01.2026 | 468,86 | 472,97 | 467,25 | 472,06 | 0,49% | 254.005,00 |
| 21.01.2026 | 469,29 | 473,89 | 465,28 | 469,77 | 0,36% | 326.894,00 |
| 20.01.2026 | 460,98 | 470,98 | 455,63 | 468,07 | 1,51% | 420.354,00 |
| 19.01.2026 | 458,96 | 461,43 | 457,29 | 461,11 | -0,82% | - |
| 16.01.2026 | 468,70 | 470,08 | 461,45 | 464,93 | -1,50% | 397.705,00 |
| 15.01.2026 | 475,59 | 476,45 | 467,68 | 471,99 | -0,79% | 292.302,00 |
| 14.01.2026 | 476,60 | 481,29 | 470,05 | 475,74 | -0,23% | 375.540,00 |
| 13.01.2026 | 484,22 | 484,22 | 474,02 | 476,86 | -1,15% | 339.897,00 |
| 12.01.2026 | 483,44 | 485,77 | 475,27 | 482,39 | -0,17% | 389.617,00 |
| 09.01.2026 | 492,13 | 493,27 | 482,33 | 483,23 | -1,55% | 410.418,00 |
| 08.01.2026 | 503,88 | 504,59 | 486,33 | 490,83 | -2,55% | 329.614,00 |
| 07.01.2026 | 503,85 | 509,40 | 501,08 | 503,69 | 0,19% | 302.923,00 |
| 06.01.2026 | 495,01 | 512,73 | 494,29 | 502,71 | 2,66% | 306.661,00 |
| 05.01.2026 | 496,96 | 498,77 | 479,59 | 489,69 | -1,42% | 619.696,00 |
| 02.01.2026 | 490,07 | 501,70 | 480,02 | 496,72 | 1,94% | 522.457,00 |
| 31.12.2025 | 495,13 | 496,54 | 486,51 | 487,25 | -1,80% | 348.462,00 |
| 30.12.2025 | 502,84 | 504,90 | 494,25 | 496,19 | -1,33% | 235.646,00 |
| 29.12.2025 | 508,98 | 509,85 | 500,79 | 502,90 | -0,84% | 251.376,00 |
| 26.12.2025 | 514,88 | 515,00 | 505,04 | 507,16 | -1,45% | 181.738,00 |
| 24.12.2025 | 512,89 | 516,08 | 508,83 | 514,64 | 0,82% | 194.586,00 |
| 23.12.2025 | 512,12 | 519,99 | 509,12 | 510,44 | -0,65% | 382.497,00 |
| 22.12.2025 | 517,13 | 519,65 | 510,64 | 513,79 | -0,61% | 397.980,00 |
| 19.12.2025 | 505,45 | 518,61 | 503,69 | 516,93 | 1,92% | 1.677.533,00 |
| 18.12.2025 | 507,08 | 513,57 | 498,76 | 507,17 | -0,74% | 612.343,00 |
| 17.12.2025 | 500,12 | 513,93 | 499,30 | 510,94 | 2,20% | 610.581,00 |
| 16.12.2025 | 497,17 | 502,77 | 491,76 | 499,94 | -0,07% | 483.597,00 |
| 15.12.2025 | 491,77 | 501,05 | 483,52 | 500,27 | 1,27% | 531.156,00 |