4,180$
-0,24%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 4,16 | 4,31 | 4,13 | 4,19 | 0,00% | 1.146.673,00 |
| 01.11.2024 | 4,04 | 4,20 | 3,99 | 4,19 | 6,08% | 1.066.402,00 |
| 31.10.2024 | 4,16 | 4,16 | 3,93 | 3,95 | -4,70% | 2.315.827,00 |
| 30.10.2024 | 4,21 | 4,35 | 4,14 | 4,15 | -2,47% | 713.115,00 |
| 29.10.2024 | 4,10 | 4,33 | 4,02 | 4,25 | 2,16% | 1.456.605,00 |
| 28.10.2024 | 4,08 | 4,36 | 4,07 | 4,16 | 5,05% | 864.452,00 |
| 25.10.2024 | 4,00 | 4,11 | 3,93 | 3,96 | -0,50% | 736.335,00 |
| 24.10.2024 | 3,96 | 4,06 | 3,90 | 3,98 | 0,00% | 923.059,00 |
| 23.10.2024 | 4,09 | 4,13 | 3,91 | 3,98 | -2,45% | 1.088.151,00 |
| 22.10.2024 | 4,12 | 4,21 | 4,06 | 4,08 | -2,63% | 821.177,00 |
| 21.10.2024 | 4,33 | 4,40 | 4,10 | 4,19 | -4,77% | 1.137.144,00 |
| 18.10.2024 | 4,45 | 4,53 | 4,39 | 4,40 | -0,90% | 905.785,00 |
| 17.10.2024 | 4,49 | 4,57 | 4,37 | 4,44 | -1,33% | 899.669,00 |
| 16.10.2024 | 4,43 | 4,54 | 4,32 | 4,50 | 2,51% | 849.951,00 |
| 15.10.2024 | 4,29 | 4,52 | 4,25 | 4,39 | 2,33% | 1.127.255,00 |
| 14.10.2024 | 4,24 | 4,40 | 4,21 | 4,29 | 0,70% | 588.453,00 |
| 11.10.2024 | 4,21 | 4,26 | 4,06 | 4,26 | 0,95% | 880.867,00 |
| 10.10.2024 | 4,14 | 4,24 | 4,07 | 4,22 | 0,24% | 729.736,00 |
| 09.10.2024 | 4,16 | 4,39 | 4,11 | 4,21 | 1,45% | 1.849.220,00 |
| 08.10.2024 | 3,98 | 4,20 | 3,91 | 4,15 | 3,49% | 1.245.235,00 |
| 07.10.2024 | 4,26 | 4,29 | 3,90 | 4,01 | -6,74% | 1.424.859,00 |
| 04.10.2024 | 4,31 | 4,37 | 4,24 | 4,30 | 1,65% | 855.334,00 |
| 03.10.2024 | 4,17 | 4,32 | 4,13 | 4,23 | -0,70% | 1.244.681,00 |
| 02.10.2024 | 3,97 | 4,32 | 3,95 | 4,26 | 5,97% | 1.434.569,00 |
| 01.10.2024 | 4,12 | 4,18 | 3,92 | 4,02 | -2,43% | 1.251.312,00 |
| 30.09.2024 | 4,02 | 4,14 | 3,88 | 4,12 | 2,49% | 2.757.272,00 |
| 27.09.2024 | 4,15 | 4,18 | 4,01 | 4,02 | -0,99% | 975.096,00 |
| 26.09.2024 | 3,95 | 4,08 | 3,88 | 4,06 | 3,31% | 842.869,00 |
| 25.09.2024 | 4,03 | 4,09 | 3,86 | 3,93 | -2,00% | 1.435.737,00 |
| 24.09.2024 | 4,09 | 4,12 | 3,99 | 4,01 | -1,72% | 891.090,00 |
| 23.09.2024 | 4,25 | 4,28 | 4,08 | 4,08 | -5,12% | 1.796.599,00 |
| 20.09.2024 | 4,49 | 4,58 | 4,29 | 4,30 | -4,66% | 7.065.745,00 |
| 19.09.2024 | 4,60 | 4,75 | 4,49 | 4,51 | -0,22% | 1.304.158,00 |
| 18.09.2024 | 4,48 | 4,77 | 4,48 | 4,52 | 0,89% | 1.214.261,00 |
| 17.09.2024 | 4,53 | 4,64 | 4,46 | 4,48 | 0,22% | 1.154.767,00 |
| 16.09.2024 | 4,57 | 4,64 | 4,35 | 4,47 | -2,19% | 1.283.068,00 |
| 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 |