4,500$
-1,53%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 4,62 | 4,62 | 4,36 | 4,50 | -1,53% | 113.475,00 |
| 13.09.2024 | 4,61 | 4,80 | 4,56 | 4,57 | 0,66% | 1.431.947,00 |
| 12.09.2024 | 4,36 | 4,55 | 4,32 | 4,54 | 3,89% | 1.437.858,00 |
| 11.09.2024 | 4,03 | 4,38 | 4,03 | 4,37 | 7,11% | 2.505.832,00 |
| 10.09.2024 | 4,02 | 4,09 | 3,95 | 4,08 | 2,77% | 1.633.918,00 |
| 09.09.2024 | 4,31 | 4,42 | 3,86 | 3,97 | -11,97% | 4.148.624,00 |
| 06.09.2024 | 4,61 | 4,76 | 4,49 | 4,51 | -3,22% | 1.640.345,00 |
| 05.09.2024 | 5,02 | 5,12 | 4,63 | 4,66 | -6,05% | 1.991.394,00 |
| 04.09.2024 | 5,00 | 5,05 | 4,88 | 4,96 | -0,20% | 3.043.685,00 |
| 03.09.2024 | 5,01 | 5,15 | 4,93 | 4,97 | -1,78% | 1.026.443,00 |
| 30.08.2024 | 5,13 | 5,19 | 4,97 | 5,06 | -0,98% | 1.325.731,00 |
| 29.08.2024 | 4,78 | 5,21 | 4,72 | 5,11 | 7,58% | 1.710.673,00 |
| 28.08.2024 | 4,87 | 4,94 | 4,70 | 4,75 | -3,06% | 1.680.225,00 |
| 27.08.2024 | 5,03 | 5,08 | 4,86 | 4,90 | -2,87% | 1.145.929,00 |
| 26.08.2024 | 5,01 | 5,09 | 4,90 | 5,05 | 1,31% | 1.114.094,00 |
| 23.08.2024 | 4,72 | 5,06 | 4,63 | 4,98 | 5,96% | 1.572.720,00 |
| 22.08.2024 | 4,99 | 5,06 | 4,66 | 4,70 | -6,00% | 1.730.496,00 |
| 21.08.2024 | 4,80 | 5,11 | 4,77 | 5,00 | 4,82% | 2.068.372,00 |
| 20.08.2024 | 4,72 | 4,86 | 4,50 | 4,77 | 0,21% | 1.974.574,00 |
| 19.08.2024 | 4,32 | 4,78 | 4,29 | 4,76 | 10,19% | 2.187.557,00 |
| 16.08.2024 | 4,43 | 4,52 | 4,30 | 4,32 | -2,92% | 1.241.217,00 |
| 15.08.2024 | 4,42 | 4,57 | 4,40 | 4,45 | 2,53% | 1.498.512,00 |
| 14.08.2024 | 4,49 | 4,56 | 4,17 | 4,34 | -3,34% | 2.201.976,00 |
| 13.08.2024 | 4,25 | 4,60 | 4,20 | 4,49 | 5,90% | 3.345.152,00 |
| 12.08.2024 | 4,24 | 4,46 | 4,17 | 4,24 | 0,00% | 3.056.724,00 |
| 09.08.2024 | 4,13 | 4,60 | 4,02 | 4,24 | 4,69% | 6.885.179,00 |
| 08.08.2024 | 6,00 | 6,14 | 3,79 | 4,05 | -32,61% | 8.975.119,00 |
| 07.08.2024 | 6,22 | 6,28 | 5,91 | 6,01 | -0,99% | 1.910.329,00 |
| 06.08.2024 | 6,21 | 6,28 | 6,02 | 6,07 | -2,25% | 1.286.101,00 |
| 05.08.2024 | 6,21 | 6,31 | 5,94 | 6,21 | -4,90% | 1.570.045,00 |
| 02.08.2024 | 6,39 | 6,57 | 6,32 | 6,53 | -0,91% | 1.615.155,00 |
| 01.08.2024 | 6,90 | 6,94 | 6,55 | 6,59 | -3,51% | 1.255.098,00 |
| 31.07.2024 | 6,94 | 7,08 | 6,74 | 6,83 | -1,44% | 1.343.342,00 |
| 30.07.2024 | 6,98 | 7,10 | 6,88 | 6,93 | -0,14% | 979.956,00 |
| 29.07.2024 | 7,02 | 7,04 | 6,77 | 6,94 | -1,42% | 1.713.939,00 |
| 26.07.2024 | 6,90 | 7,11 | 6,86 | 7,04 | 3,68% | 1.100.036,00 |
| 25.07.2024 | 6,50 | 6,93 | 5,93 | 6,79 | 2,11% | 2.926.871,00 |
| 24.07.2024 | 6,73 | 6,89 | 6,65 | 6,65 | -2,06% | 1.004.120,00 |
| 23.07.2024 | 6,79 | 6,92 | 6,70 | 6,79 | -0,73% | 1.118.218,00 |
| 22.07.2024 | 6,74 | 6,96 | 6,64 | 6,84 | 1,79% | 1.539.716,00 |
| 19.07.2024 | 6,65 | 6,74 | 6,49 | 6,72 | 1,36% | 1.061.637,00 |
| 18.07.2024 | 6,80 | 7,00 | 6,57 | 6,63 | -2,79% | 1.344.929,00 |
| 17.07.2024 | 6,82 | 7,02 | 6,76 | 6,82 | -0,87% | 893.755,00 |
| 16.07.2024 | 6,58 | 6,97 | 6,51 | 6,88 | 6,17% | 1.752.245,00 |
| 15.07.2024 | 6,50 | 6,59 | 6,40 | 6,48 | 0,00% | 1.197.820,00 |
| 12.07.2024 | 6,83 | 6,96 | 6,46 | 6,48 | -5,28% | 1.640.130,00 |
| 11.07.2024 | 6,59 | 6,93 | 6,49 | 6,84 | 5,90% | 2.000.293,00 |
| 10.07.2024 | 6,32 | 6,47 | 6,24 | 6,46 | 2,22% | 1.647.439,00 |
| 09.07.2024 | 6,56 | 6,67 | 6,30 | 6,32 | -3,81% | 1.294.478,00 |
| 08.07.2024 | 6,54 | 6,78 | 6,42 | 6,57 | 1,23% | 1.660.884,00 |
| 05.07.2024 | 6,11 | 6,58 | 6,04 | 6,49 | 6,22% | 1.290.833,00 |
| 03.07.2024 | 6,24 | 6,26 | 6,07 | 6,11 | -1,77% | 808.253,00 |
| 02.07.2024 | 6,48 | 6,54 | 6,22 | 6,22 | -4,60% | 1.160.810,00 |
| 01.07.2024 | 6,52 | 6,69 | 6,41 | 6,52 | 0,00% | 1.052.986,00 |
| 28.06.2024 | 6,22 | 6,56 | 6,13 | 6,52 | 5,16% | 3.396.537,00 |
| 27.06.2024 | 6,21 | 6,31 | 6,12 | 6,20 | 0,32% | 1.098.322,00 |
| 26.06.2024 | 6,18 | 6,26 | 6,03 | 6,18 | 0,08% | 1.838.805,00 |
| 25.06.2024 | 6,31 | 6,33 | 6,15 | 6,18 | -2,29% | 1.028.774,00 |
| 24.06.2024 | 6,14 | 6,39 | 6,03 | 6,32 | 3,78% | 1.765.009,00 |
| 21.06.2024 | 5,61 | 6,11 | 5,55 | 6,09 | 9,24% | 11.467.985,00 |
| 20.06.2024 | 5,70 | 5,70 | 5,47 | 5,58 | -2,19% | 2.060.153,00 |
| 18.06.2024 | 5,75 | 5,79 | 5,61 | 5,70 | 0,00% | 2.223.811,00 |
| 17.06.2024 | 5,83 | 5,90 | 5,55 | 5,70 | -2,23% | 3.882.432,00 |
| 14.06.2024 | 5,94 | 5,94 | 5,69 | 5,83 | -2,59% | 2.351.012,00 |
| 13.06.2024 | 6,37 | 6,40 | 5,95 | 5,99 | -6,19% | 1.704.846,00 |
| 12.06.2024 | 6,42 | 6,49 | 6,29 | 6,38 | 2,08% | 1.827.163,00 |
| 11.06.2024 | 6,48 | 6,56 | 6,20 | 6,25 | -4,43% | 3.029.944,00 |
| 10.06.2024 | 6,20 | 6,55 | 5,94 | 6,54 | 2,99% | 2.706.375,00 |
| 07.06.2024 | 6,41 | 6,72 | 6,33 | 6,35 | -1,55% | 1.615.873,00 |
| 06.06.2024 | 6,41 | 6,54 | 6,29 | 6,45 | 0,94% | 1.969.254,00 |
| 05.06.2024 | 6,55 | 6,58 | 6,31 | 6,39 | -1,99% | 1.941.428,00 |
| 04.06.2024 | 6,78 | 6,86 | 6,50 | 6,52 | -4,26% | 3.621.732,00 |
| 03.06.2024 | 6,21 | 6,83 | 6,20 | 6,81 | 8,10% | 3.309.798,00 |
| 31.05.2024 | 6,12 | 6,39 | 6,06 | 6,30 | 3,96% | 2.883.238,00 |
| 30.05.2024 | 6,06 | 6,12 | 5,93 | 6,06 | 0,50% | 1.543.420,00 |
| 29.05.2024 | 5,83 | 6,10 | 5,76 | 6,03 | 2,46% | 2.008.655,00 |
| 28.05.2024 | 5,99 | 6,08 | 5,83 | 5,89 | -1,09% | 1.355.821,00 |
| 24.05.2024 | 6,12 | 6,14 | 5,85 | 5,95 | -1,82% | 1.913.464,00 |
| 23.05.2024 | 6,49 | 6,50 | 6,04 | 6,06 | -6,63% | 2.596.021,00 |
| 22.05.2024 | 6,78 | 6,92 | 6,44 | 6,49 | -4,28% | 2.287.706,00 |
| 21.05.2024 | 6,45 | 6,81 | 6,37 | 6,78 | 5,61% | 2.312.524,00 |
| 20.05.2024 | 6,51 | 6,52 | 6,37 | 6,42 | -0,93% | 2.103.348,00 |
| 17.05.2024 | 6,64 | 6,68 | 6,47 | 6,48 | -2,41% | 1.468.431,00 |
| 16.05.2024 | 6,55 | 6,66 | 6,39 | 6,64 | 1,22% | 2.007.690,00 |
| 15.05.2024 | 6,77 | 6,89 | 6,55 | 6,56 | -1,06% | 1.905.698,00 |
| 14.05.2024 | 6,71 | 6,92 | 6,43 | 6,63 | -0,90% | 3.064.742,00 |
| 13.05.2024 | 7,01 | 7,04 | 6,68 | 6,69 | -4,43% | 2.968.530,00 |
| 10.05.2024 | 6,81 | 7,19 | 6,69 | 7,00 | 3,93% | 5.066.781,00 |
| 09.05.2024 | 6,80 | 7,22 | 6,21 | 6,74 | -17,06% | 6.560.797,00 |
| 08.05.2024 | 8,05 | 8,23 | 8,02 | 8,12 | 0,00% | 2.251.070,00 |
| 07.05.2024 | 8,16 | 8,18 | 8,05 | 8,12 | 0,12% | 2.198.083,00 |
| 06.05.2024 | 8,14 | 8,20 | 8,00 | 8,11 | -0,12% | 1.511.435,00 |
| 03.05.2024 | 8,45 | 8,45 | 8,10 | 8,12 | -2,17% | 1.863.557,00 |
| 02.05.2024 | 8,25 | 8,33 | 8,11 | 8,30 | 0,97% | 1.598.267,00 |
| 01.05.2024 | 7,81 | 8,43 | 7,71 | 8,22 | 6,06% | 2.870.227,00 |
| 30.04.2024 | 7,84 | 7,95 | 7,72 | 7,75 | -1,65% | 1.387.177,00 |
| 29.04.2024 | 7,85 | 7,98 | 7,69 | 7,88 | 0,77% | 3.214.789,00 |
| 26.04.2024 | 8,09 | 8,17 | 7,77 | 7,82 | -3,22% | 2.782.956,00 |
| 25.04.2024 | 8,03 | 8,14 | 7,95 | 8,08 | -0,25% | 1.756.229,00 |
| 24.04.2024 | 8,24 | 8,36 | 8,09 | 8,10 | -2,53% | 1.853.223,00 |