3,145$
-0,79%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 3,19 | 3,26 | 3,07 | 3,15 | -1,26% | 174.120,00 |
| 20.11.2025 | 3,29 | 3,44 | 3,05 | 3,19 | 0,16% | 3.016.058,00 |
| 19.11.2025 | 3,11 | 3,30 | 3,00 | 3,18 | 1,92% | 2.253.001,00 |
| 18.11.2025 | 3,09 | 3,19 | 2,96 | 3,12 | -0,48% | 2.631.723,00 |
| 17.11.2025 | 3,12 | 3,47 | 3,01 | 3,14 | -0,16% | 3.979.224,00 |
| 14.11.2025 | 3,41 | 3,42 | 3,12 | 3,14 | -7,10% | 2.717.949,00 |
| 13.11.2025 | 3,05 | 3,53 | 3,02 | 3,38 | 7,99% | 4.587.014,00 |
| 12.11.2025 | 2,98 | 3,23 | 2,85 | 3,13 | 8,12% | 4.715.407,00 |
| 11.11.2025 | 2,50 | 2,98 | 2,40 | 2,90 | 14,43% | 5.121.339,00 |
| 10.11.2025 | 2,44 | 2,97 | 2,31 | 2,53 | 31,77% | 20.051.500,00 |
| 07.11.2025 | 2,06 | 2,06 | 1,88 | 1,92 | -5,88% | 2.026.285,00 |
| 06.11.2025 | 2,05 | 2,08 | 1,95 | 2,04 | -0,73% | 1.217.578,00 |
| 05.11.2025 | 1,88 | 2,23 | 1,88 | 2,06 | 9,60% | 4.018.388,00 |
| 04.11.2025 | 1,81 | 1,89 | 1,76 | 1,88 | 1,08% | 1.129.540,00 |
| 03.11.2025 | 1,96 | 2,10 | 1,80 | 1,86 | -3,39% | 2.935.294,00 |
| 31.10.2025 | 1,65 | 1,94 | 1,61 | 1,92 | 28,00% | 4.360.895,00 |
| 30.10.2025 | 1,50 | 1,58 | 1,47 | 1,50 | -0,66% | 1.105.647,00 |
| 29.10.2025 | 1,52 | 1,65 | 1,50 | 1,51 | -1,95% | 942.424,00 |
| 28.10.2025 | 1,62 | 1,64 | 1,52 | 1,54 | -5,52% | 1.061.357,00 |
| 27.10.2025 | 1,68 | 1,77 | 1,63 | 1,63 | -1,81% | 881.241,00 |
| 24.10.2025 | 1,65 | 1,67 | 1,60 | 1,66 | 1,84% | 526.686,00 |
| 23.10.2025 | 1,55 | 1,65 | 1,52 | 1,63 | 3,82% | 630.123,00 |
| 22.10.2025 | 1,56 | 1,59 | 1,50 | 1,57 | 0,64% | 873.277,00 |
| 21.10.2025 | 1,53 | 1,58 | 1,50 | 1,56 | 1,30% | 597.601,00 |
| 20.10.2025 | 1,49 | 1,55 | 1,44 | 1,54 | 7,69% | 947.278,00 |
| 17.10.2025 | 1,52 | 1,57 | 1,43 | 1,43 | -8,04% | 1.054.634,00 |
| 16.10.2025 | 1,64 | 1,71 | 1,51 | 1,56 | -3,42% | 1.213.456,00 |
| 15.10.2025 | 1,54 | 1,62 | 1,52 | 1,61 | 8,78% | 992.658,00 |
| 14.10.2025 | 1,48 | 1,52 | 1,41 | 1,48 | 0,00% | 890.171,00 |
| 13.10.2025 | 1,64 | 1,64 | 1,47 | 1,48 | -6,62% | 1.069.942,00 |
| 10.10.2025 | 1,87 | 1,94 | 1,58 | 1,59 | -10,45% | 1.719.649,00 |
| 09.10.2025 | 1,59 | 1,77 | 1,57 | 1,77 | 12,03% | 1.712.288,00 |
| 08.10.2025 | 1,54 | 1,61 | 1,53 | 1,58 | 3,95% | 907.883,00 |
| 07.10.2025 | 1,50 | 1,56 | 1,43 | 1,52 | 2,70% | 1.318.563,00 |
| 06.10.2025 | 1,54 | 1,60 | 1,47 | 1,48 | -4,21% | 821.744,00 |
| 03.10.2025 | 1,63 | 1,70 | 1,42 | 1,55 | -4,04% | 272.143,00 |
| 02.10.2025 | 1,48 | 1,61 | 1,45 | 1,61 | 10,27% | 752.548,00 |
| 01.10.2025 | 1,29 | 1,53 | 1,29 | 1,46 | 10,61% | 1.458.849,00 |
| 30.09.2025 | 1,40 | 1,46 | 1,31 | 1,32 | -7,04% | 1.953.373,00 |
| 29.09.2025 | 1,40 | 1,45 | 1,35 | 1,42 | 2,16% | 1.066.790,00 |
| 26.09.2025 | 1,26 | 1,40 | 1,26 | 1,39 | 9,45% | 1.102.577,00 |
| 25.09.2025 | 1,36 | 1,36 | 1,27 | 1,27 | -7,30% | 643.526,00 |
| 24.09.2025 | 1,41 | 1,41 | 1,30 | 1,37 | -1,44% | 703.589,00 |
| 23.09.2025 | 1,44 | 1,52 | 1,38 | 1,39 | -3,47% | 1.174.508,00 |
| 22.09.2025 | 1,41 | 1,46 | 1,35 | 1,44 | 2,13% | 772.287,00 |
| 19.09.2025 | 1,45 | 1,45 | 1,35 | 1,41 | -3,42% | 2.969.951,00 |
| 18.09.2025 | 1,28 | 1,46 | 1,28 | 1,46 | 13,18% | 1.261.517,00 |
| 17.09.2025 | 1,31 | 1,35 | 1,28 | 1,29 | -0,77% | 697.367,00 |
| 16.09.2025 | 1,28 | 1,33 | 1,27 | 1,30 | 1,56% | 662.337,00 |
| 15.09.2025 | 1,32 | 1,32 | 1,25 | 1,28 | -2,29% | 667.465,00 |
| 12.09.2025 | 1,23 | 1,32 | 1,23 | 1,31 | 5,65% | 816.432,00 |
| 11.09.2025 | 1,17 | 1,28 | 1,15 | 1,24 | 7,83% | 1.208.535,00 |
| 10.09.2025 | 1,08 | 1,17 | 1,05 | 1,15 | 3,60% | 1.309.496,00 |
| 09.09.2025 | 1,13 | 1,14 | 1,10 | 1,11 | -1,77% | 647.129,00 |
| 08.09.2025 | 1,14 | 1,15 | 1,09 | 1,13 | -2,16% | 1.195.807,00 |
| 05.09.2025 | 1,07 | 1,16 | 1,07 | 1,16 | 5,00% | 858.919,00 |
| 04.09.2025 | 1,16 | 1,18 | 1,01 | 1,10 | -10,93% | 2.942.003,00 |
| 03.09.2025 | 1,30 | 1,32 | 1,16 | 1,24 | -5,73% | 1.603.524,00 |
| 02.09.2025 | 1,31 | 1,35 | 1,30 | 1,31 | -0,76% | 1.025.960,00 |
| 29.08.2025 | 1,32 | 1,34 | 1,30 | 1,32 | 0,00% | 548.555,00 |
| 28.08.2025 | 1,28 | 1,37 | 1,28 | 1,32 | 4,76% | 900.930,00 |
| 27.08.2025 | 1,25 | 1,29 | 1,22 | 1,26 | -0,79% | 415.608,00 |
| 26.08.2025 | 1,27 | 1,28 | 1,23 | 1,27 | 0,00% | 786.858,00 |
| 25.08.2025 | 1,26 | 1,30 | 1,23 | 1,27 | 0,00% | 1.250.412,00 |
| 22.08.2025 | 1,21 | 1,37 | 1,19 | 1,27 | 7,63% | 2.923.352,00 |
| 21.08.2025 | 1,08 | 1,19 | 1,07 | 1,18 | 7,27% | 1.366.418,00 |
| 20.08.2025 | 1,08 | 1,12 | 1,04 | 1,10 | 2,80% | 1.013.331,00 |
| 19.08.2025 | 1,13 | 1,15 | 1,04 | 1,07 | -5,31% | 1.682.921,00 |
| 18.08.2025 | 1,04 | 1,15 | 1,04 | 1,13 | 9,71% | 927.722,00 |
| 15.08.2025 | 1,09 | 1,11 | 1,03 | 1,03 | -3,74% | 1.286.582,00 |
| 14.08.2025 | 1,08 | 1,10 | 1,02 | 1,07 | -1,83% | 1.160.823,00 |
| 13.08.2025 | 1,01 | 1,16 | 0,99 | 1,09 | 10,94% | 2.367.125,00 |
| 12.08.2025 | 0,85 | 0,99 | 0,84 | 0,98 | 16,94% | 1.336.902,00 |
| 11.08.2025 | 0,91 | 0,91 | 0,81 | 0,84 | -6,32% | 1.798.308,00 |
| 08.08.2025 | 0,88 | 0,92 | 0,83 | 0,90 | 1,92% | 1.016.302,00 |
| 07.08.2025 | 0,92 | 1,14 | 0,87 | 0,88 | 9,32% | 5.237.957,00 |
| 06.08.2025 | 0,80 | 0,86 | 0,80 | 0,81 | 0,05% | 930.171,00 |
| 05.08.2025 | 0,79 | 0,82 | 0,75 | 0,80 | 7,21% | 917.635,00 |
| 04.08.2025 | 0,78 | 0,80 | 0,72 | 0,75 | -2,71% | 1.127.465,00 |
| 01.08.2025 | 0,77 | 0,82 | 0,76 | 0,77 | -0,34% | 1.107.061,00 |
| 31.07.2025 | 0,81 | 0,85 | 0,76 | 0,77 | -7,09% | 1.108.036,00 |
| 30.07.2025 | 0,91 | 0,95 | 0,81 | 0,83 | -6,39% | 1.335.863,00 |
| 29.07.2025 | 0,80 | 0,91 | 0,80 | 0,89 | 11,40% | 2.601.076,00 |
| 28.07.2025 | 0,83 | 0,86 | 0,79 | 0,80 | -2,13% | 984.866,00 |
| 25.07.2025 | 0,81 | 0,86 | 0,80 | 0,82 | -0,40% | 730.786,00 |
| 24.07.2025 | 0,87 | 0,90 | 0,80 | 0,82 | -5,49% | 1.391.508,00 |
| 23.07.2025 | 0,80 | 0,92 | 0,80 | 0,87 | 11,18% | 1.521.364,00 |
| 22.07.2025 | 0,78 | 0,83 | 0,75 | 0,78 | 2,17% | 1.049.703,00 |
| 21.07.2025 | 0,76 | 0,80 | 0,75 | 0,76 | -0,53% | 818.083,00 |
| 18.07.2025 | 0,81 | 0,81 | 0,74 | 0,77 | -2,95% | 1.236.841,00 |
| 17.07.2025 | 0,74 | 0,82 | 0,73 | 0,79 | 6,91% | 1.138.389,00 |
| 16.07.2025 | 0,69 | 0,77 | 0,69 | 0,74 | 7,67% | 1.500.121,00 |
| 15.07.2025 | 0,74 | 0,74 | 0,67 | 0,69 | -6,92% | 1.764.754,00 |
| 14.07.2025 | 0,74 | 0,78 | 0,73 | 0,74 | -1,89% | 865.465,00 |
| 11.07.2025 | 0,78 | 0,81 | 0,74 | 0,75 | -3,04% | 540.131,00 |
| 10.07.2025 | 0,82 | 0,82 | 0,76 | 0,78 | -3,53% | 862.781,00 |
| 09.07.2025 | 0,75 | 0,81 | 0,75 | 0,80 | 6,56% | 1.473.741,00 |
| 08.07.2025 | 0,72 | 0,79 | 0,72 | 0,75 | 5,86% | 1.464.050,00 |
| 07.07.2025 | 0,74 | 0,76 | 0,70 | 0,71 | -6,92% | 1.487.622,00 |
| 03.07.2025 | 0,75 | 0,77 | 0,73 | 0,77 | 4,40% | 1.027.055,00 |