33,940$
-4,12%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 35,61 | 35,69 | 33,65 | 33,94 | -4,12% | 215.248,00 |
| 20.11.2024 | 33,85 | 35,60 | 33,53 | 35,40 | 4,89% | 2.219.838,00 |
| 19.11.2024 | 33,79 | 34,42 | 33,33 | 33,75 | 0,06% | 1.488.740,00 |
| 18.11.2024 | 34,33 | 34,79 | 33,63 | 33,73 | -1,78% | 1.718.971,00 |
| 15.11.2024 | 37,25 | 37,29 | 34,24 | 34,34 | -7,76% | 1.801.968,00 |
| 14.11.2024 | 37,50 | 37,78 | 36,78 | 37,23 | -1,51% | 1.918.818,00 |
| 13.11.2024 | 37,82 | 38,42 | 37,51 | 37,80 | 0,08% | 903.519,00 |
| 12.11.2024 | 38,50 | 38,77 | 37,60 | 37,77 | -2,83% | 928.520,00 |
| 11.11.2024 | 39,44 | 40,07 | 38,81 | 38,87 | -0,82% | 770.601,00 |
| 08.11.2024 | 38,56 | 39,58 | 38,50 | 39,19 | 1,90% | 1.019.401,00 |
| 07.11.2024 | 39,50 | 39,80 | 38,16 | 38,46 | -1,51% | 980.539,00 |
| 06.11.2024 | 39,95 | 39,96 | 37,18 | 39,05 | 0,64% | 1.475.628,00 |
| 05.11.2024 | 38,01 | 39,20 | 37,53 | 38,80 | 0,99% | 1.272.255,00 |
| 04.11.2024 | 38,64 | 38,89 | 38,25 | 38,42 | -0,88% | 994.994,00 |
| 01.11.2024 | 38,60 | 39,02 | 38,19 | 38,76 | 0,99% | 739.908,00 |
| 31.10.2024 | 39,13 | 39,13 | 38,26 | 38,38 | -2,24% | 742.909,00 |
| 30.10.2024 | 39,37 | 40,12 | 38,95 | 39,26 | -1,16% | 654.804,00 |
| 29.10.2024 | 40,31 | 40,58 | 39,34 | 39,72 | -1,59% | 993.638,00 |
| 28.10.2024 | 39,31 | 40,41 | 39,21 | 40,36 | 2,99% | 819.261,00 |
| 25.10.2024 | 38,99 | 39,72 | 38,87 | 39,19 | 1,08% | 1.036.060,00 |
| 24.10.2024 | 38,50 | 38,95 | 38,40 | 38,77 | 0,91% | 858.270,00 |
| 23.10.2024 | 38,83 | 38,90 | 38,32 | 38,42 | -0,67% | 1.018.592,00 |
| 22.10.2024 | 38,90 | 39,08 | 38,53 | 38,68 | -0,82% | 859.074,00 |
| 21.10.2024 | 39,41 | 39,55 | 38,36 | 39,00 | -1,71% | 1.608.807,00 |
| 18.10.2024 | 38,56 | 39,72 | 38,56 | 39,68 | 3,09% | 1.343.149,00 |
| 17.10.2024 | 39,07 | 39,29 | 38,47 | 38,49 | -1,71% | 1.885.457,00 |
| 16.10.2024 | 37,83 | 39,35 | 37,65 | 39,16 | 3,49% | 1.924.997,00 |
| 15.10.2024 | 38,69 | 38,96 | 37,83 | 37,84 | -2,05% | 1.060.407,00 |
| 14.10.2024 | 38,37 | 38,75 | 38,28 | 38,63 | 0,49% | 717.867,00 |
| 11.10.2024 | 38,08 | 38,98 | 37,63 | 38,44 | 1,32% | 1.264.921,00 |
| 10.10.2024 | 37,59 | 38,06 | 37,00 | 37,94 | -0,32% | 1.008.953,00 |
| 09.10.2024 | 38,12 | 38,52 | 37,61 | 38,06 | 0,69% | 1.301.340,00 |
| 08.10.2024 | 37,83 | 38,06 | 37,33 | 37,80 | -0,16% | 1.434.921,00 |
| 07.10.2024 | 37,74 | 38,06 | 37,57 | 37,86 | -0,13% | 1.367.784,00 |
| 04.10.2024 | 37,79 | 38,02 | 37,12 | 37,91 | 0,32% | 1.301.337,00 |
| 03.10.2024 | 39,03 | 39,33 | 37,79 | 37,79 | -4,04% | 1.766.528,00 |
| 02.10.2024 | 38,90 | 39,92 | 38,46 | 39,38 | 0,79% | 1.535.335,00 |
| 01.10.2024 | 40,00 | 40,01 | 39,00 | 39,07 | -2,47% | 1.453.632,00 |
| 30.09.2024 | 40,76 | 40,88 | 39,48 | 40,06 | -1,93% | 1.892.849,00 |
| 27.09.2024 | 41,25 | 41,65 | 40,84 | 40,85 | -0,64% | 2.338.028,00 |
| 26.09.2024 | 41,16 | 41,36 | 40,69 | 41,12 | 0,30% | 1.521.319,00 |
| 25.09.2024 | 41,12 | 41,41 | 40,73 | 40,99 | 0,02% | 996.817,00 |
| 24.09.2024 | 41,58 | 41,85 | 40,68 | 40,98 | -2,03% | 2.103.743,00 |
| 23.09.2024 | 42,72 | 42,83 | 41,54 | 41,83 | -2,17% | 1.582.246,00 |
| 20.09.2024 | 42,70 | 43,11 | 42,37 | 42,76 | 0,00% | 2.566.874,00 |
| 19.09.2024 | 42,88 | 43,50 | 42,38 | 42,76 | 0,94% | 1.368.127,00 |
| 18.09.2024 | 41,51 | 43,00 | 41,19 | 42,36 | 2,05% | 1.484.327,00 |
| 17.09.2024 | 40,91 | 41,89 | 40,66 | 41,51 | 1,99% | 1.474.703,00 |
| 16.09.2024 | 42,07 | 42,35 | 40,50 | 40,70 | -3,53% | 2.010.448,00 |
| 13.09.2024 | 41,02 | 42,86 | 41,02 | 42,19 | 2,85% | 2.232.448,00 |
| 12.09.2024 | 42,35 | 42,65 | 40,76 | 41,02 | -3,55% | 4.596.813,00 |
| 11.09.2024 | 42,45 | 42,68 | 41,86 | 42,53 | 0,33% | 2.489.959,00 |
| 10.09.2024 | 44,49 | 44,60 | 42,12 | 42,39 | -12,24% | 11.571.993,00 |
| 09.09.2024 | 46,51 | 49,08 | 46,50 | 48,30 | 3,01% | 1.606.667,00 |
| 06.09.2024 | 48,15 | 48,56 | 46,26 | 46,89 | -2,64% | 1.334.949,00 |
| 05.09.2024 | 47,69 | 48,35 | 47,36 | 48,16 | 1,07% | 669.878,00 |
| 04.09.2024 | 46,90 | 47,78 | 46,61 | 47,65 | 0,70% | 1.312.063,00 |
| 03.09.2024 | 47,50 | 48,41 | 46,43 | 47,32 | -0,76% | 1.265.723,00 |
| 30.08.2024 | 50,00 | 50,43 | 47,33 | 47,68 | -4,45% | 2.110.450,00 |
| 29.08.2024 | 49,40 | 50,37 | 49,04 | 49,90 | 1,32% | 1.306.084,00 |
| 28.08.2024 | 48,04 | 49,49 | 47,86 | 49,25 | 1,86% | 940.028,00 |
| 27.08.2024 | 46,81 | 48,41 | 46,39 | 48,35 | 3,33% | 923.876,00 |
| 26.08.2024 | 47,16 | 47,19 | 46,60 | 46,79 | -0,28% | 576.952,00 |
| 23.08.2024 | 48,00 | 48,00 | 46,78 | 46,92 | -1,26% | 773.512,00 |
| 22.08.2024 | 48,16 | 48,39 | 47,35 | 47,52 | -1,37% | 475.903,00 |
| 21.08.2024 | 47,41 | 48,50 | 47,41 | 48,18 | 1,80% | 720.878,00 |
| 20.08.2024 | 47,59 | 47,84 | 47,24 | 47,33 | -0,65% | 589.343,00 |
| 19.08.2024 | 46,51 | 47,66 | 46,22 | 47,64 | 2,54% | 836.550,00 |
| 16.08.2024 | 46,50 | 46,99 | 46,22 | 46,46 | -0,43% | 543.218,00 |
| 15.08.2024 | 47,37 | 47,58 | 46,51 | 46,66 | -0,41% | 407.362,00 |
| 14.08.2024 | 47,01 | 47,15 | 46,51 | 46,85 | -0,13% | 1.633.360,00 |
| 13.08.2024 | 47,12 | 47,82 | 46,52 | 46,91 | -0,32% | 519.943,00 |
| 12.08.2024 | 46,57 | 47,60 | 46,39 | 47,06 | 1,10% | 528.269,00 |
| 09.08.2024 | 47,50 | 47,58 | 46,35 | 46,55 | -2,02% | 782.704,00 |
| 08.08.2024 | 47,49 | 47,63 | 46,59 | 47,51 | 1,41% | 747.527,00 |
| 07.08.2024 | 47,80 | 47,98 | 46,39 | 46,85 | -0,38% | 578.827,00 |
| 06.08.2024 | 46,85 | 47,58 | 46,36 | 47,03 | 0,17% | 2.601.486,00 |
| 05.08.2024 | 47,13 | 48,55 | 46,24 | 46,95 | -4,44% | 1.045.304,00 |
| 02.08.2024 | 49,44 | 49,99 | 48,46 | 49,13 | -4,19% | 1.352.517,00 |
| 01.08.2024 | 49,88 | 51,62 | 48,87 | 51,28 | 3,66% | 1.322.180,00 |
| 31.07.2024 | 49,79 | 50,90 | 49,38 | 49,47 | -0,57% | 909.622,00 |
| 30.07.2024 | 50,33 | 50,71 | 49,32 | 49,75 | -0,97% | 982.057,00 |
| 29.07.2024 | 51,54 | 51,54 | 49,86 | 50,24 | -2,35% | 975.312,00 |
| 26.07.2024 | 52,18 | 52,34 | 51,04 | 51,45 | -0,83% | 766.354,00 |
| 25.07.2024 | 50,92 | 52,31 | 50,37 | 51,88 | 2,25% | 1.516.535,00 |
| 24.07.2024 | 50,68 | 51,00 | 50,08 | 50,74 | 0,61% | 1.343.821,00 |
| 23.07.2024 | 50,76 | 51,25 | 49,34 | 50,43 | -0,36% | 1.384.945,00 |
| 22.07.2024 | 49,00 | 51,72 | 49,00 | 50,61 | 5,83% | 1.791.495,00 |
| 19.07.2024 | 47,50 | 49,13 | 47,19 | 47,82 | 1,04% | 1.090.260,00 |
| 18.07.2024 | 48,06 | 48,82 | 46,58 | 47,33 | -1,31% | 1.101.924,00 |
| 17.07.2024 | 49,41 | 49,66 | 47,72 | 47,96 | -3,77% | 1.200.497,00 |
| 16.07.2024 | 49,36 | 50,71 | 48,62 | 49,84 | 4,77% | 1.962.816,00 |
| 15.07.2024 | 47,87 | 48,10 | 46,76 | 47,57 | -0,90% | 887.655,00 |
| 12.07.2024 | 47,33 | 48,24 | 46,84 | 48,00 | 1,52% | 1.597.704,00 |
| 11.07.2024 | 48,50 | 49,48 | 47,20 | 47,28 | -1,19% | 1.620.080,00 |
| 10.07.2024 | 47,27 | 48,14 | 46,82 | 47,85 | 1,72% | 884.591,00 |
| 09.07.2024 | 47,06 | 47,26 | 46,59 | 47,04 | -0,42% | 1.027.565,00 |
| 08.07.2024 | 46,37 | 47,35 | 45,43 | 47,24 | 2,50% | 1.071.763,00 |
| 05.07.2024 | 45,54 | 46,34 | 45,35 | 46,09 | 1,07% | 624.741,00 |
| 03.07.2024 | 44,87 | 45,85 | 44,35 | 45,60 | 1,02% | 1.069.934,00 |