73,550$
-0,74%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 73,46 | 74,96 | 72,36 | 73,65 | -0,61% | 189.538,00 |
| 06.11.2025 | 74,58 | 76,78 | 73,91 | 74,10 | -0,78% | 2.417.287,00 |
| 05.11.2025 | 72,14 | 75,08 | 71,48 | 74,68 | 2,47% | 2.248.031,00 |
| 04.11.2025 | 72,40 | 74,21 | 72,40 | 72,88 | -1,05% | 1.726.213,00 |
| 03.11.2025 | 74,77 | 75,25 | 71,95 | 73,65 | -0,87% | 2.568.849,00 |
| 31.10.2025 | 74,50 | 75,49 | 74,02 | 74,30 | 0,18% | 2.395.612,00 |
| 30.10.2025 | 71,91 | 74,70 | 71,66 | 74,17 | 3,19% | 2.175.611,00 |
| 29.10.2025 | 72,37 | 74,05 | 71,14 | 71,88 | -2,30% | 2.163.316,00 |
| 28.10.2025 | 72,99 | 74,04 | 72,50 | 73,57 | 0,79% | 2.558.270,00 |
| 27.10.2025 | 72,03 | 73,27 | 71,46 | 72,99 | 3,01% | 1.842.316,00 |
| 24.10.2025 | 72,39 | 72,44 | 70,22 | 70,86 | -0,90% | 1.990.370,00 |
| 23.10.2025 | 71,69 | 72,44 | 71,05 | 71,50 | 0,00% | 1.565.531,00 |
| 22.10.2025 | 71,23 | 71,98 | 70,60 | 71,50 | -0,20% | 1.467.611,00 |
| 21.10.2025 | 72,94 | 73,20 | 70,47 | 71,64 | -2,60% | 2.423.834,00 |
| 20.10.2025 | 73,55 | 73,69 | 72,30 | 73,55 | 0,63% | 1.395.624,00 |
| 17.10.2025 | 72,96 | 74,02 | 72,32 | 73,09 | 0,03% | 1.310.772,00 |
| 16.10.2025 | 73,12 | 74,42 | 72,07 | 73,07 | 0,94% | 1.709.561,00 |
| 15.10.2025 | 71,42 | 73,92 | 71,24 | 72,39 | 1,43% | 3.131.644,00 |
| 14.10.2025 | 70,59 | 72,15 | 70,08 | 71,37 | 1,10% | 1.232.013,00 |
| 13.10.2025 | 70,16 | 71,50 | 69,84 | 70,59 | 0,89% | 2.469.025,00 |
| 10.10.2025 | 70,00 | 70,49 | 69,40 | 69,97 | -0,43% | 1.697.166,00 |
| 09.10.2025 | 70,21 | 70,89 | 69,68 | 70,27 | 0,44% | 1.951.754,00 |
| 08.10.2025 | 70,49 | 71,87 | 69,60 | 69,96 | 1,48% | 3.091.831,00 |
| 07.10.2025 | 69,00 | 69,77 | 67,95 | 68,94 | -0,12% | 1.837.215,00 |
| 06.10.2025 | 69,15 | 70,14 | 68,85 | 69,02 | -0,20% | 1.780.689,00 |
| 03.10.2025 | 68,46 | 69,24 | 67,74 | 69,16 | 1,10% | 154.212,00 |
| 02.10.2025 | 66,21 | 68,41 | 65,97 | 68,40 | 3,95% | 2.999.326,00 |
| 01.10.2025 | 65,35 | 66,25 | 64,93 | 65,80 | 0,58% | 2.222.136,00 |
| 30.09.2025 | 63,90 | 65,55 | 63,66 | 65,42 | 1,98% | 2.138.488,00 |
| 29.09.2025 | 63,76 | 64,70 | 63,36 | 64,15 | 0,09% | 1.435.280,00 |
| 26.09.2025 | 64,03 | 64,49 | 63,05 | 64,09 | 1,78% | 1.522.295,00 |
| 25.09.2025 | 63,47 | 64,07 | 62,72 | 62,97 | -1,52% | 2.314.344,00 |
| 24.09.2025 | 62,65 | 63,99 | 62,19 | 63,94 | 2,19% | 1.580.980,00 |
| 23.09.2025 | 61,51 | 63,13 | 61,03 | 62,57 | 1,97% | 2.050.575,00 |
| 22.09.2025 | 63,18 | 63,18 | 61,05 | 61,36 | 0,57% | 2.682.722,00 |
| 19.09.2025 | 61,91 | 62,00 | 60,41 | 61,01 | -1,18% | 3.305.122,00 |
| 18.09.2025 | 62,15 | 62,52 | 61,21 | 61,74 | 0,93% | 1.644.654,00 |
| 17.09.2025 | 61,44 | 62,10 | 60,86 | 61,17 | -0,24% | 1.636.371,00 |
| 16.09.2025 | 61,03 | 61,54 | 60,67 | 61,32 | 0,35% | 1.786.644,00 |
| 15.09.2025 | 62,94 | 63,42 | 60,64 | 61,10 | -3,26% | 2.151.273,00 |
| 12.09.2025 | 63,85 | 64,61 | 63,07 | 63,16 | -1,37% | 1.471.497,00 |
| 11.09.2025 | 63,65 | 64,21 | 62,79 | 64,04 | 0,06% | 1.816.829,00 |
| 10.09.2025 | 64,30 | 64,72 | 62,84 | 64,00 | -0,62% | 2.258.156,00 |
| 09.09.2025 | 61,15 | 64,71 | 60,99 | 64,40 | 5,57% | 4.303.839,00 |
| 08.09.2025 | 61,20 | 61,26 | 59,36 | 61,00 | -0,38% | 2.774.558,00 |
| 05.09.2025 | 59,43 | 62,01 | 59,22 | 61,23 | 3,17% | 3.197.740,00 |
| 04.09.2025 | 59,34 | 60,75 | 58,85 | 59,35 | -1,88% | 3.869.318,00 |
| 03.09.2025 | 58,98 | 62,08 | 58,56 | 60,49 | 5,22% | 10.334.833,00 |
| 02.09.2025 | 49,14 | 57,92 | 49,14 | 57,49 | 34,84% | 16.372.894,00 |
| 29.08.2025 | 42,50 | 42,75 | 42,13 | 42,64 | 0,04% | 1.152.750,00 |
| 28.08.2025 | 42,75 | 43,35 | 42,60 | 42,62 | -0,30% | 1.090.664,00 |
| 27.08.2025 | 42,17 | 43,09 | 41,95 | 42,75 | 1,38% | 1.833.555,00 |
| 26.08.2025 | 41,71 | 42,57 | 41,71 | 42,17 | 0,84% | 2.595.445,00 |
| 25.08.2025 | 42,82 | 43,06 | 41,79 | 41,82 | -2,04% | 1.521.078,00 |
| 22.08.2025 | 43,68 | 43,72 | 42,09 | 42,69 | -1,26% | 1.859.935,00 |
| 21.08.2025 | 42,60 | 44,99 | 42,47 | 43,24 | 0,99% | 1.825.478,00 |
| 20.08.2025 | 42,45 | 43,26 | 41,96 | 42,81 | 0,78% | 2.278.121,00 |
| 19.08.2025 | 43,49 | 43,90 | 42,27 | 42,48 | -2,19% | 1.954.642,00 |
| 18.08.2025 | 43,99 | 44,29 | 43,41 | 43,43 | -0,80% | 1.497.735,00 |
| 15.08.2025 | 42,86 | 43,82 | 42,80 | 43,78 | 2,17% | 1.602.702,00 |
| 14.08.2025 | 43,00 | 43,40 | 42,44 | 42,85 | -0,58% | 1.582.127,00 |
| 13.08.2025 | 41,54 | 43,22 | 41,54 | 43,10 | 4,08% | 3.014.514,00 |
| 12.08.2025 | 40,87 | 41,42 | 40,37 | 41,41 | 1,40% | 1.443.534,00 |
| 11.08.2025 | 41,51 | 41,93 | 40,79 | 40,84 | -1,92% | 1.748.445,00 |
| 08.08.2025 | 40,89 | 41,76 | 40,86 | 41,64 | 1,44% | 1.739.246,00 |
| 07.08.2025 | 40,34 | 41,13 | 40,03 | 41,05 | 0,88% | 2.741.651,00 |
| 06.08.2025 | 42,65 | 42,87 | 40,66 | 40,69 | -5,48% | 2.417.000,00 |
| 05.08.2025 | 43,15 | 43,52 | 42,51 | 43,05 | -0,92% | 2.519.389,00 |
| 04.08.2025 | 43,15 | 43,74 | 42,26 | 43,45 | 0,98% | 2.310.894,00 |
| 01.08.2025 | 42,65 | 43,40 | 42,28 | 43,03 | 0,09% | 2.327.853,00 |
| 31.07.2025 | 44,37 | 44,98 | 42,33 | 42,99 | -0,88% | 3.543.908,00 |
| 30.07.2025 | 44,97 | 45,66 | 42,95 | 43,37 | 4,56% | 4.000.576,00 |
| 29.07.2025 | 41,59 | 41,65 | 40,81 | 41,48 | 0,75% | 1.489.420,00 |
| 28.07.2025 | 42,43 | 42,49 | 41,15 | 41,17 | -2,54% | 1.631.892,00 |
| 25.07.2025 | 42,34 | 42,55 | 41,60 | 42,25 | 0,23% | 887.852,00 |
| 24.07.2025 | 42,35 | 42,81 | 42,12 | 42,15 | -0,54% | 849.766,00 |
| 23.07.2025 | 42,27 | 42,77 | 41,70 | 42,38 | 1,03% | 1.440.119,00 |
| 22.07.2025 | 41,51 | 42,22 | 41,25 | 41,95 | 0,96% | 1.458.373,00 |
| 21.07.2025 | 41,97 | 42,58 | 41,49 | 41,55 | -0,50% | 1.411.527,00 |
| 18.07.2025 | 42,15 | 42,57 | 41,25 | 41,76 | -0,97% | 1.266.278,00 |
| 17.07.2025 | 42,90 | 43,30 | 42,12 | 42,17 | -1,40% | 1.996.261,00 |
| 16.07.2025 | 42,09 | 42,91 | 41,79 | 42,77 | 1,83% | 1.384.150,00 |
| 15.07.2025 | 42,78 | 42,99 | 41,62 | 42,00 | -1,29% | 1.799.131,00 |
| 14.07.2025 | 41,38 | 43,64 | 41,28 | 42,55 | 1,97% | 2.425.763,00 |
| 11.07.2025 | 42,00 | 42,19 | 41,45 | 41,73 | -1,53% | 1.545.454,00 |
| 10.07.2025 | 42,92 | 42,92 | 41,67 | 42,38 | -1,05% | 1.951.871,00 |
| 09.07.2025 | 41,65 | 42,95 | 41,44 | 42,83 | 3,60% | 1.661.037,00 |
| 08.07.2025 | 41,52 | 42,13 | 41,22 | 41,34 | -1,05% | 1.734.522,00 |
| 07.07.2025 | 42,68 | 42,68 | 41,43 | 41,78 | -2,84% | 2.205.422,00 |
| 03.07.2025 | 43,35 | 43,66 | 42,44 | 43,00 | -1,35% | 1.335.953,00 |
| 02.07.2025 | 39,97 | 43,71 | 39,86 | 43,59 | 9,14% | 4.222.650,00 |
| 01.07.2025 | 40,25 | 40,82 | 39,72 | 39,94 | 1,10% | 3.307.582,00 |
| 30.06.2025 | 39,95 | 40,23 | 39,37 | 39,51 | -0,74% | 1.591.402,00 |
| 27.06.2025 | 39,77 | 40,11 | 39,55 | 39,80 | 0,05% | 2.481.663,00 |
| 26.06.2025 | 40,39 | 40,61 | 39,73 | 39,78 | -0,55% | 1.798.070,00 |
| 25.06.2025 | 39,67 | 40,15 | 38,99 | 40,00 | 0,91% | 1.986.472,00 |
| 24.06.2025 | 37,87 | 39,94 | 37,32 | 39,64 | 5,23% | 2.830.678,00 |
| 23.06.2025 | 37,37 | 38,07 | 36,93 | 37,67 | 0,70% | 1.438.612,00 |
| 20.06.2025 | 37,30 | 37,52 | 36,45 | 37,41 | 1,08% | 2.290.642,00 |
| 18.06.2025 | 36,31 | 37,54 | 36,11 | 37,01 | 2,38% | 1.964.511,00 |