34,610$
-1,79%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,59 | 35,88 | 35,00 | 35,29 | 0,14% | 1.197.338,00 |
| 05.06.2025 | 35,02 | 35,56 | 34,79 | 35,24 | 0,37% | 834.628,00 |
| 04.06.2025 | 34,87 | 35,84 | 34,72 | 35,11 | 1,01% | 1.202.206,00 |
| 03.06.2025 | 34,15 | 35,03 | 33,95 | 34,76 | 1,91% | 1.492.060,00 |
| 02.06.2025 | 33,84 | 34,36 | 33,43 | 34,11 | 1,79% | 1.385.628,00 |
| 30.05.2025 | 33,18 | 33,88 | 32,55 | 33,51 | 0,15% | 1.654.650,00 |
| 29.05.2025 | 32,58 | 33,71 | 32,00 | 33,46 | 3,18% | 2.011.476,00 |
| 28.05.2025 | 33,33 | 33,62 | 32,33 | 32,43 | -2,67% | 2.755.717,00 |
| 27.05.2025 | 33,61 | 33,65 | 33,04 | 33,32 | 1,03% | 1.919.056,00 |
| 23.05.2025 | 32,69 | 33,20 | 32,60 | 32,98 | -0,84% | 963.527,00 |
| 22.05.2025 | 33,25 | 33,48 | 32,92 | 33,26 | -0,72% | 939.191,00 |
| 21.05.2025 | 34,13 | 34,61 | 33,23 | 33,50 | -2,81% | 1.083.436,00 |
| 20.05.2025 | 34,00 | 34,71 | 33,72 | 34,47 | 1,29% | 1.172.479,00 |
| 19.05.2025 | 33,70 | 34,38 | 33,20 | 34,03 | 1,40% | 807.905,00 |
| 16.05.2025 | 33,10 | 33,66 | 32,71 | 33,56 | 1,73% | 893.978,00 |
| 15.05.2025 | 32,67 | 33,00 | 32,13 | 32,99 | 1,20% | 1.078.084,00 |
| 14.05.2025 | 32,56 | 33,20 | 32,29 | 32,60 | 0,22% | 693.252,00 |
| 13.05.2025 | 33,47 | 33,82 | 32,38 | 32,53 | -2,98% | 1.350.778,00 |
| 12.05.2025 | 33,12 | 33,94 | 32,60 | 33,53 | 3,94% | 1.428.166,00 |
| 09.05.2025 | 32,77 | 33,64 | 32,26 | 32,26 | -1,50% | 946.934,00 |
| 08.05.2025 | 32,50 | 33,33 | 31,66 | 32,75 | -0,97% | 1.916.037,00 |
| 07.05.2025 | 32,26 | 33,36 | 31,70 | 33,07 | 3,80% | 2.155.060,00 |
| 06.05.2025 | 33,00 | 33,67 | 31,80 | 31,86 | -5,31% | 1.879.321,00 |
| 05.05.2025 | 33,22 | 33,98 | 32,97 | 33,65 | 2,64% | 1.962.060,00 |
| 02.05.2025 | 32,25 | 33,20 | 32,01 | 32,78 | 3,37% | 1.890.295,00 |
| 01.05.2025 | 31,07 | 32,20 | 30,01 | 31,71 | 3,42% | 2.688.316,00 |
| 30.04.2025 | 31,78 | 31,82 | 29,85 | 30,66 | 2,85% | 2.394.630,00 |
| 29.04.2025 | 29,82 | 30,21 | 29,42 | 29,81 | 0,24% | 1.689.711,00 |
| 28.04.2025 | 29,75 | 30,09 | 29,48 | 29,74 | 0,13% | 1.562.849,00 |
| 25.04.2025 | 29,38 | 29,90 | 28,87 | 29,70 | 0,44% | 1.015.582,00 |
| 24.04.2025 | 29,36 | 29,78 | 28,79 | 29,57 | 1,62% | 1.797.710,00 |
| 23.04.2025 | 29,61 | 30,12 | 29,07 | 29,10 | 0,24% | 1.094.984,00 |
| 22.04.2025 | 28,96 | 29,31 | 28,46 | 29,03 | 1,82% | 1.197.048,00 |
| 21.04.2025 | 28,04 | 29,06 | 27,90 | 28,51 | 0,39% | 944.124,00 |
| 17.04.2025 | 28,31 | 28,76 | 28,04 | 28,40 | 0,18% | 842.691,00 |
| 16.04.2025 | 28,37 | 28,84 | 27,57 | 28,35 | -0,11% | 1.619.642,00 |
| 15.04.2025 | 28,62 | 28,97 | 28,16 | 28,38 | -1,05% | 1.505.568,00 |
| 14.04.2025 | 28,44 | 29,04 | 27,83 | 28,68 | 2,80% | 2.668.380,00 |
| 11.04.2025 | 26,62 | 27,97 | 26,30 | 27,90 | 4,46% | 2.011.392,00 |
| 10.04.2025 | 27,14 | 27,26 | 25,74 | 26,71 | -3,82% | 2.142.150,00 |
| 09.04.2025 | 25,03 | 27,90 | 23,95 | 27,77 | 8,86% | 3.431.474,00 |
| 08.04.2025 | 28,00 | 28,13 | 24,81 | 25,51 | -7,61% | 2.474.139,00 |
| 07.04.2025 | 26,64 | 27,61 | 25,52 | 27,61 | 1,92% | 2.735.165,00 |
| 04.04.2025 | 28,10 | 28,50 | 26,88 | 27,09 | -4,95% | 2.292.742,00 |
| 03.04.2025 | 28,05 | 28,91 | 27,75 | 28,50 | -0,73% | 1.920.400,00 |
| 02.04.2025 | 27,02 | 28,82 | 27,00 | 28,71 | 5,32% | 1.934.100,00 |
| 01.04.2025 | 30,17 | 30,17 | 27,20 | 27,26 | -9,65% | 3.007.690,00 |
| 31.03.2025 | 30,24 | 30,48 | 29,61 | 30,17 | -3,15% | 2.012.094,00 |
| 28.03.2025 | 31,58 | 31,58 | 30,80 | 31,15 | -1,80% | 799.701,00 |
| 27.03.2025 | 31,60 | 31,79 | 31,12 | 31,72 | 0,73% | 1.151.290,00 |
| 26.03.2025 | 32,33 | 32,33 | 31,04 | 31,49 | -2,42% | 1.431.240,00 |
| 25.03.2025 | 33,48 | 33,76 | 31,81 | 32,27 | -3,53% | 1.975.251,00 |
| 24.03.2025 | 32,96 | 33,49 | 32,57 | 33,45 | 1,64% | 1.442.816,00 |
| 21.03.2025 | 32,71 | 33,62 | 32,30 | 32,91 | 0,55% | 1.999.130,00 |
| 20.03.2025 | 33,06 | 33,75 | 32,70 | 32,73 | -1,83% | 1.203.662,00 |
| 19.03.2025 | 32,88 | 33,48 | 32,88 | 33,34 | 1,18% | 1.120.097,00 |
| 18.03.2025 | 33,81 | 34,13 | 32,94 | 32,95 | -3,85% | 1.002.756,00 |
| 17.03.2025 | 32,96 | 34,74 | 32,32 | 34,27 | 3,98% | 1.345.286,00 |
| 14.03.2025 | 33,09 | 33,42 | 32,71 | 32,96 | 0,18% | 1.205.709,00 |
| 13.03.2025 | 33,34 | 33,84 | 32,68 | 32,90 | -1,53% | 1.791.372,00 |
| 12.03.2025 | 33,10 | 34,13 | 32,84 | 33,41 | 1,24% | 2.077.291,00 |
| 11.03.2025 | 32,00 | 33,06 | 31,46 | 33,00 | 2,42% | 1.909.673,00 |
| 10.03.2025 | 33,56 | 34,32 | 31,80 | 32,22 | -4,70% | 2.259.172,00 |
| 07.03.2025 | 33,93 | 34,90 | 33,69 | 33,81 | -1,69% | 1.534.431,00 |
| 06.03.2025 | 33,56 | 35,00 | 33,51 | 34,39 | 1,90% | 1.703.584,00 |
| 05.03.2025 | 33,02 | 33,95 | 32,98 | 33,75 | 2,43% | 1.826.403,00 |
| 04.03.2025 | 32,42 | 33,56 | 31,99 | 32,95 | 1,07% | 1.482.555,00 |
| 03.03.2025 | 33,26 | 33,54 | 32,25 | 32,60 | -1,78% | 1.511.857,00 |
| 28.02.2025 | 31,31 | 33,30 | 31,12 | 33,19 | 5,94% | 2.008.897,00 |
| 27.02.2025 | 31,66 | 32,34 | 31,18 | 31,33 | -1,35% | 840.390,00 |
| 26.02.2025 | 32,07 | 32,85 | 31,42 | 31,76 | -0,28% | 1.457.569,00 |
| 25.02.2025 | 32,09 | 32,09 | 30,99 | 31,85 | -0,13% | 1.944.540,00 |
| 24.02.2025 | 32,32 | 32,67 | 31,56 | 31,89 | -1,33% | 1.430.113,00 |
| 21.02.2025 | 32,69 | 32,87 | 32,00 | 32,32 | -1,13% | 1.569.931,00 |
| 20.02.2025 | 31,70 | 33,07 | 30,86 | 32,69 | 2,77% | 3.189.034,00 |
| 19.02.2025 | 34,50 | 34,74 | 31,02 | 31,81 | -0,44% | 3.377.460,00 |
| 18.02.2025 | 31,23 | 32,18 | 31,09 | 31,95 | 2,93% | 2.534.530,00 |
| 14.02.2025 | 30,49 | 31,60 | 30,37 | 31,04 | 2,27% | 1.445.761,00 |
| 13.02.2025 | 30,91 | 30,95 | 30,23 | 30,35 | -1,59% | 1.381.939,00 |
| 12.02.2025 | 31,17 | 31,56 | 30,37 | 30,84 | -2,34% | 1.231.123,00 |
| 11.02.2025 | 31,09 | 31,61 | 30,90 | 31,58 | 0,32% | 1.101.120,00 |
| 10.02.2025 | 31,45 | 31,67 | 31,15 | 31,48 | 0,25% | 898.272,00 |
| 07.02.2025 | 32,56 | 32,73 | 31,36 | 31,40 | -3,77% | 1.184.386,00 |
| 06.02.2025 | 33,20 | 33,62 | 32,37 | 32,63 | -1,63% | 1.228.319,00 |
| 05.02.2025 | 31,92 | 33,29 | 31,70 | 33,17 | 4,84% | 1.522.508,00 |
| 04.02.2025 | 31,95 | 32,34 | 31,36 | 31,64 | -1,53% | 1.661.613,00 |
| 03.02.2025 | 31,24 | 32,43 | 31,03 | 32,13 | 0,72% | 1.586.572,00 |
| 31.01.2025 | 32,50 | 33,77 | 31,81 | 31,90 | -4,26% | 2.457.738,00 |
| 30.01.2025 | 33,08 | 33,36 | 31,82 | 33,32 | 1,34% | 2.134.181,00 |
| 29.01.2025 | 34,05 | 34,39 | 32,66 | 32,88 | -3,61% | 1.893.595,00 |
| 28.01.2025 | 34,11 | 34,65 | 33,74 | 34,11 | 0,18% | 1.277.400,00 |
| 27.01.2025 | 34,84 | 35,31 | 33,72 | 34,05 | -2,01% | 2.070.909,00 |
| 24.01.2025 | 34,33 | 34,87 | 33,63 | 34,75 | 0,84% | 1.643.172,00 |
| 23.01.2025 | 32,58 | 34,98 | 32,52 | 34,46 | 6,03% | 2.286.357,00 |
| 22.01.2025 | 32,65 | 32,93 | 32,37 | 32,50 | -0,55% | 946.265,00 |
| 21.01.2025 | 31,62 | 32,95 | 31,47 | 32,68 | 3,98% | 1.492.101,00 |
| 17.01.2025 | 32,29 | 32,95 | 31,40 | 31,43 | -2,63% | 1.374.616,00 |
| 16.01.2025 | 33,20 | 33,47 | 32,26 | 32,28 | -2,80% | 2.375.135,00 |
| 15.01.2025 | 33,25 | 33,90 | 32,70 | 33,21 | 1,59% | 1.662.290,00 |
| 14.01.2025 | 35,30 | 35,37 | 32,61 | 32,69 | -6,44% | 1.982.778,00 |