5,235$
-2,88%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 5,36 | 5,42 | 5,16 | 5,23 | -3,06% | 2.899.545,00 |
| 22.01.2026 | 5,31 | 5,57 | 5,15 | 5,40 | 1,60% | 3.720.089,00 |
| 21.01.2026 | 4,58 | 5,33 | 4,58 | 5,31 | 16,19% | 4.859.576,00 |
| 20.01.2026 | 4,35 | 4,62 | 4,17 | 4,57 | 1,56% | 2.964.066,00 |
| 16.01.2026 | 4,52 | 4,80 | 4,47 | 4,50 | -0,44% | 2.643.002,00 |
| 15.01.2026 | 4,50 | 4,57 | 4,23 | 4,52 | -0,44% | 4.092.657,00 |
| 14.01.2026 | 4,63 | 4,71 | 4,50 | 4,54 | -2,16% | 1.721.694,00 |
| 13.01.2026 | 4,47 | 4,71 | 4,35 | 4,64 | 3,80% | 3.774.882,00 |
| 12.01.2026 | 4,11 | 4,51 | 4,04 | 4,47 | 10,10% | 4.788.089,00 |
| 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% | 2.345.580,00 |
| 07.01.2026 | 4,29 | 4,29 | 4,05 | 4,08 | -5,12% | 2.553.638,00 |
| 06.01.2026 | 4,55 | 4,66 | 4,06 | 4,30 | -6,32% | 5.358.568,00 |
| 05.01.2026 | 4,52 | 5,02 | 4,50 | 4,59 | 7,49% | 13.426.295,00 |
| 02.01.2026 | 4,60 | 5,78 | 4,20 | 4,27 | 26,71% | 85.044.335,00 |
| 31.12.2025 | 3,33 | 3,38 | 3,29 | 3,37 | 1,20% | 2.067.931,00 |
| 30.12.2025 | 3,22 | 3,39 | 3,19 | 3,33 | 3,74% | 1.218.267,00 |
| 29.12.2025 | 3,15 | 3,27 | 3,11 | 3,21 | 0,31% | 2.086.361,00 |
| 26.12.2025 | 3,24 | 3,24 | 3,14 | 3,20 | -1,84% | 765.853,00 |
| 24.12.2025 | 3,20 | 3,28 | 3,12 | 3,26 | 1,56% | 583.965,00 |
| 23.12.2025 | 3,25 | 3,25 | 3,10 | 3,21 | -0,62% | 974.965,00 |
| 22.12.2025 | 3,11 | 3,35 | 3,08 | 3,23 | 3,19% | 3.627.926,00 |
| 19.12.2025 | 3,26 | 3,34 | 3,12 | 3,13 | -3,99% | 5.338.369,00 |
| 18.12.2025 | 3,39 | 3,44 | 3,21 | 3,26 | -3,26% | 3.237.719,00 |
| 17.12.2025 | 3,54 | 3,61 | 3,32 | 3,37 | -4,80% | 4.202.504,00 |
| 16.12.2025 | 3,55 | 3,62 | 3,42 | 3,54 | -1,26% | 3.953.960,00 |
| 15.12.2025 | 3,60 | 3,84 | 3,56 | 3,59 | 0,14% | 2.489.367,00 |
| 12.12.2025 | 3,68 | 3,68 | 3,53 | 3,58 | -2,72% | 1.529.399,00 |
| 11.12.2025 | 3,70 | 3,85 | 3,50 | 3,68 | -0,27% | 1.573.982,00 |
| 10.12.2025 | 3,61 | 3,85 | 3,58 | 3,69 | 2,22% | 2.502.042,00 |
| 09.12.2025 | 3,47 | 3,63 | 3,42 | 3,61 | 3,88% | 1.908.331,00 |
| 08.12.2025 | 3,56 | 3,57 | 3,22 | 3,48 | -0,14% | 2.493.318,00 |
| 05.12.2025 | 3,73 | 3,80 | 3,36 | 3,48 | -6,70% | 2.062.371,00 |
| 04.12.2025 | 3,72 | 3,76 | 3,52 | 3,73 | 0,00% | 1.780.275,00 |
| 03.12.2025 | 3,52 | 3,77 | 3,40 | 3,73 | 6,57% | 1.511.596,00 |
| 02.12.2025 | 3,52 | 3,55 | 3,36 | 3,50 | 0,00% | 1.388.874,00 |
| 01.12.2025 | 3,48 | 3,70 | 3,45 | 3,50 | 0,00% | 2.211.071,00 |
| 28.11.2025 | 3,92 | 3,93 | 3,40 | 3,50 | -9,33% | 1.861.743,00 |
| 26.11.2025 | 3,33 | 3,93 | 3,25 | 3,86 | 23,32% | 5.818.969,00 |
| 25.11.2025 | 3,33 | 3,34 | 3,07 | 3,13 | -5,86% | 1.414.235,00 |
| 24.11.2025 | 3,18 | 3,40 | 3,17 | 3,33 | 5,22% | 1.720.405,00 |
| 21.11.2025 | 3,20 | 3,29 | 3,06 | 3,16 | -0,78% | 1.917.636,00 |
| 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 |