3,620$
-3,21%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 3,68 | 3,82 | 3,56 | 3,63 | -3,07% | 63,00 |
| 04.03.2026 | 3,67 | 3,80 | 3,56 | 3,74 | 2,75% | 63,00 |
| 03.03.2026 | 3,45 | 3,65 | 3,38 | 3,64 | 1,96% | 2.550.147,00 |
| 02.03.2026 | 3,32 | 3,67 | 3,24 | 3,57 | 4,39% | 2.698.769,00 |
| 27.02.2026 | 3,55 | 3,56 | 3,22 | 3,42 | -6,56% | 4.405.708,00 |
| 26.02.2026 | 3,49 | 3,74 | 3,46 | 3,66 | 8,93% | 4.206.513,00 |
| 25.02.2026 | 3,60 | 3,63 | 2,95 | 3,36 | -11,35% | 11.499.628,00 |
| 24.02.2026 | 3,69 | 3,79 | 3,60 | 3,79 | 1,07% | 3.543.783,00 |
| 23.02.2026 | 3,93 | 4,05 | 3,69 | 3,75 | -5,30% | 3.381.469,00 |
| 20.02.2026 | 4,55 | 4,56 | 3,81 | 3,96 | -14,10% | 5.826.717,00 |
| 19.02.2026 | 4,75 | 4,75 | 4,53 | 4,61 | -3,56% | 1.907.569,00 |
| 18.02.2026 | 4,70 | 4,83 | 4,60 | 4,78 | 0,00% | 1.673.166,00 |
| 17.02.2026 | 4,48 | 4,88 | 4,47 | 4,78 | 6,22% | 2.085.395,00 |
| 13.02.2026 | 4,52 | 4,69 | 4,35 | 4,50 | -2,39% | 1.972.787,00 |
| 12.02.2026 | 4,44 | 4,63 | 4,22 | 4,61 | 3,83% | 2.134.955,00 |
| 11.02.2026 | 4,64 | 4,65 | 4,28 | 4,44 | -3,27% | 2.602.570,00 |
| 10.02.2026 | 4,84 | 4,85 | 4,55 | 4,59 | -5,17% | 3.128.350,00 |
| 09.02.2026 | 4,62 | 4,91 | 4,59 | 4,84 | 6,14% | 3.443.329,00 |
| 06.02.2026 | 4,52 | 4,71 | 4,41 | 4,56 | 2,47% | 2.978.774,00 |
| 05.02.2026 | 4,52 | 4,69 | 4,42 | 4,45 | -0,78% | 1.623.812,00 |
| 04.02.2026 | 4,80 | 4,85 | 4,44 | 4,49 | -6,37% | 2.569.000,00 |
| 03.02.2026 | 5,00 | 5,10 | 4,76 | 4,79 | -3,04% | 2.352.953,00 |
| 02.02.2026 | 4,87 | 5,13 | 4,78 | 4,94 | 1,02% | 2.123.195,00 |
| 30.01.2026 | 4,81 | 5,00 | 4,71 | 4,89 | 0,62% | 2.279.436,00 |
| 29.01.2026 | 4,78 | 5,00 | 4,72 | 4,86 | 1,46% | 1.596.140,00 |
| 28.01.2026 | 5,13 | 5,18 | 4,77 | 4,79 | -6,81% | 2.136.436,00 |
| 27.01.2026 | 5,21 | 5,30 | 4,99 | 5,14 | -0,77% | 1.790.280,00 |
| 26.01.2026 | 5,30 | 5,31 | 5,05 | 5,18 | -0,96% | 2.020.863,00 |
| 23.01.2026 | 5,36 | 5,42 | 5,16 | 5,23 | -2,97% | 2.899.545,00 |
| 22.01.2026 | 5,31 | 5,57 | 5,15 | 5,39 | 1,51% | 3.905.527,00 |
| 21.01.2026 | 4,58 | 5,33 | 4,58 | 5,31 | 15,94% | 4.877.370,00 |
| 20.01.2026 | 4,35 | 4,62 | 4,17 | 4,58 | 1,78% | 2.967.278,00 |
| 16.01.2026 | 4,52 | 4,80 | 4,47 | 4,50 | -0,44% | 2.643.002,00 |
| 15.01.2026 | 4,50 | 4,57 | 4,22 | 4,52 | -0,44% | 4.108.500,00 |
| 14.01.2026 | 4,63 | 4,71 | 4,50 | 4,54 | -2,16% | 1.739.389,00 |
| 13.01.2026 | 4,47 | 4,71 | 4,35 | 4,64 | 3,80% | 3.790.872,00 |
| 12.01.2026 | 4,11 | 4,51 | 4,04 | 4,47 | 10,10% | 4.832.358,00 |
| 09.01.2026 | 4,00 | 4,15 | 3,87 | 4,06 | 2,01% | 3.144.900,00 |
| 08.01.2026 | 4,04 | 4,13 | 3,94 | 3,98 | -2,45% | 2.353.930,00 |
| 07.01.2026 | 4,29 | 4,29 | 4,05 | 4,08 | -5,12% | 2.565.084,00 |
| 06.01.2026 | 4,55 | 4,66 | 4,06 | 4,30 | -6,32% | 5.372.373,00 |
| 05.01.2026 | 4,52 | 5,02 | 4,50 | 4,59 | 7,49% | 13.464.886,00 |