73,990$
-1,56%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 75,35 | 75,47 | 73,15 | 73,95 | -1,61% | 98.825,00 |
| 05.03.2026 | 79,04 | 79,04 | 74,27 | 75,16 | -5,40% | 2.969.443,00 |
| 04.03.2026 | 79,16 | 80,07 | 77,67 | 79,45 | 1,00% | 2.493.982,00 |
| 03.03.2026 | 80,42 | 81,40 | 78,50 | 78,66 | -4,03% | 2.036.481,00 |
| 02.03.2026 | 79,27 | 82,75 | 79,27 | 81,96 | 1,00% | 3.039.935,00 |
| 27.02.2026 | 80,59 | 82,10 | 80,06 | 81,15 | 0,68% | 2.760.314,00 |
| 26.02.2026 | 80,32 | 82,44 | 78,92 | 80,60 | -0,41% | 3.315.283,00 |
| 25.02.2026 | 81,75 | 85,12 | 80,47 | 80,93 | -5,29% | 3.159.715,00 |
| 24.02.2026 | 84,66 | 85,47 | 83,45 | 85,45 | 1,00% | 2.139.683,00 |
| 23.02.2026 | 82,71 | 84,96 | 82,71 | 84,60 | 1,74% | 1.714.262,00 |
| 20.02.2026 | 82,85 | 83,63 | 81,64 | 83,15 | 0,01% | 2.832.477,00 |
| 19.02.2026 | 81,50 | 83,34 | 80,39 | 83,15 | 1,13% | 2.023.972,00 |
| 18.02.2026 | 81,26 | 83,06 | 80,98 | 82,22 | 1,06% | 1.950.099,00 |
| 17.02.2026 | 80,30 | 82,53 | 80,23 | 81,36 | 0,94% | 1.889.525,00 |
| 13.02.2026 | 81,18 | 82,56 | 79,78 | 80,60 | -1,44% | 1.931.201,00 |
| 12.02.2026 | 84,20 | 84,91 | 81,20 | 81,78 | -3,05% | 1.734.659,00 |
| 11.02.2026 | 84,19 | 84,96 | 82,00 | 84,35 | 0,07% | 1.104.176,00 |
| 10.02.2026 | 84,49 | 84,81 | 83,57 | 84,29 | -0,59% | 1.382.673,00 |
| 09.02.2026 | 86,13 | 86,49 | 84,61 | 84,79 | -1,98% | 1.738.204,00 |
| 06.02.2026 | 84,85 | 86,59 | 84,18 | 86,50 | 3,62% | 1.996.521,00 |
| 05.02.2026 | 84,51 | 86,74 | 82,89 | 83,48 | -1,78% | 2.677.732,00 |
| 04.02.2026 | 85,72 | 85,95 | 82,55 | 84,99 | 0,47% | 3.010.014,00 |
| 03.02.2026 | 83,00 | 85,45 | 83,00 | 84,59 | 1,83% | 1.461.130,00 |
| 02.02.2026 | 82,54 | 83,35 | 81,90 | 83,07 | 0,48% | 1.788.931,00 |
| 30.01.2026 | 83,48 | 83,70 | 82,21 | 82,67 | -1,44% | 2.518.439,00 |
| 29.01.2026 | 82,38 | 84,30 | 81,90 | 83,88 | 2,39% | 1.646.754,00 |
| 28.01.2026 | 81,92 | 82,63 | 81,63 | 81,92 | -0,27% | 1.732.406,00 |
| 27.01.2026 | 81,01 | 82,52 | 81,01 | 82,14 | 1,41% | 2.338.625,00 |
| 26.01.2026 | 79,49 | 81,28 | 79,24 | 81,00 | 0,89% | 1.700.602,00 |
| 23.01.2026 | 81,71 | 82,20 | 79,11 | 80,29 | -1,84% | 2.128.921,00 |
| 22.01.2026 | 79,62 | 82,19 | 78,89 | 81,79 | 2,96% | 3.695.674,00 |
| 21.01.2026 | 77,09 | 79,54 | 77,01 | 79,44 | 2,46% | 3.298.663,00 |
| 20.01.2026 | 75,03 | 77,99 | 74,20 | 77,53 | 1,57% | 4.894.345,00 |
| 16.01.2026 | 77,15 | 78,00 | 74,49 | 76,33 | -1,14% | 3.000.587,00 |
| 15.01.2026 | 79,25 | 79,75 | 77,15 | 77,21 | -2,10% | 1.409.021,00 |
| 14.01.2026 | 79,04 | 79,57 | 77,69 | 78,87 | -0,77% | 2.121.498,00 |
| 13.01.2026 | 82,24 | 82,57 | 78,61 | 79,48 | -2,67% | 1.885.179,00 |
| 12.01.2026 | 80,50 | 82,21 | 78,88 | 81,66 | 1,69% | 1.570.607,00 |
| 09.01.2026 | 82,17 | 83,23 | 79,30 | 80,30 | -1,52% | 2.668.760,00 |
| 08.01.2026 | 83,17 | 83,79 | 79,95 | 81,54 | -1,96% | 2.051.548,00 |
| 07.01.2026 | 82,50 | 86,15 | 82,40 | 83,17 | 2,06% | 3.889.646,00 |
| 06.01.2026 | 78,89 | 81,54 | 78,00 | 81,49 | 3,77% | 2.651.738,00 |
| 05.01.2026 | 79,18 | 79,42 | 76,08 | 78,53 | -1,43% | 1.448.687,00 |