319,960$
-1,24%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 324,10 | 325,27 | 318,13 | 319,90 | -1,26% | 416.558,00 |
| 04.06.2025 | 325,00 | 335,00 | 323,90 | 323,97 | -0,07% | 380.678,00 |
| 03.06.2025 | 325,05 | 326,33 | 319,00 | 324,20 | -0,39% | 438.014,00 |
| 02.06.2025 | 317,93 | 327,00 | 315,56 | 325,48 | 2,08% | 580.423,00 |
| 30.05.2025 | 320,18 | 320,48 | 314,27 | 318,85 | -0,47% | 886.338,00 |
| 29.05.2025 | 315,77 | 320,91 | 311,61 | 320,37 | 1,50% | 481.397,00 |
| 28.05.2025 | 316,92 | 319,10 | 315,00 | 315,64 | 0,25% | 422.249,00 |
| 27.05.2025 | 309,34 | 315,87 | 307,76 | 314,84 | 2,34% | 489.770,00 |
| 23.05.2025 | 305,76 | 310,16 | 302,79 | 307,65 | -0,35% | 269.594,00 |
| 22.05.2025 | 308,25 | 310,74 | 306,16 | 308,72 | -0,31% | 326.014,00 |
| 21.05.2025 | 306,91 | 310,97 | 305,44 | 309,68 | 0,04% | 320.040,00 |
| 20.05.2025 | 305,87 | 311,99 | 304,24 | 309,57 | 1,40% | 372.386,00 |
| 19.05.2025 | 304,68 | 306,13 | 300,51 | 305,31 | -0,01% | 640.275,00 |
| 16.05.2025 | 303,03 | 305,74 | 300,46 | 305,35 | 0,47% | 518.041,00 |
| 15.05.2025 | 301,26 | 303,94 | 292,61 | 303,92 | 1,41% | 486.716,00 |
| 14.05.2025 | 307,10 | 307,62 | 298,69 | 299,68 | -2,72% | 543.155,00 |
| 13.05.2025 | 308,37 | 310,09 | 301,97 | 308,07 | -0,88% | 752.527,00 |
| 12.05.2025 | 304,25 | 312,49 | 303,95 | 310,80 | 3,11% | 362.873,00 |
| 09.05.2025 | 308,26 | 313,35 | 301,23 | 301,42 | -2,14% | 335.344,00 |
| 08.05.2025 | 304,00 | 311,22 | 299,37 | 308,00 | 0,35% | 530.477,00 |
| 07.05.2025 | 299,46 | 309,25 | 295,30 | 306,92 | 4,03% | 518.233,00 |
| 06.05.2025 | 295,71 | 298,48 | 290,02 | 295,02 | -1,23% | 356.825,00 |
| 05.05.2025 | 294,52 | 299,45 | 292,02 | 298,70 | 1,39% | 293.695,00 |
| 02.05.2025 | 298,39 | 300,45 | 291,22 | 294,60 | 0,26% | 583.692,00 |
| 01.05.2025 | 304,79 | 304,79 | 292,52 | 293,85 | -3,05% | 426.425,00 |
| 30.04.2025 | 317,10 | 319,40 | 293,03 | 303,09 | 0,77% | 784.227,00 |
| 29.04.2025 | 294,59 | 301,52 | 291,41 | 300,76 | 1,25% | 574.241,00 |
| 28.04.2025 | 294,55 | 298,68 | 293,70 | 297,04 | 1,94% | 399.731,00 |
| 25.04.2025 | 290,31 | 293,73 | 286,93 | 291,38 | -1,70% | 311.498,00 |
| 24.04.2025 | 294,71 | 297,86 | 292,35 | 296,42 | 1,01% | 201.780,00 |
| 23.04.2025 | 295,62 | 298,30 | 291,68 | 293,46 | 0,22% | 225.286,00 |
| 22.04.2025 | 288,64 | 293,55 | 286,34 | 292,82 | 3,01% | 365.452,00 |
| 21.04.2025 | 285,57 | 291,11 | 281,41 | 284,25 | -0,17% | 338.486,00 |
| 17.04.2025 | 284,67 | 287,45 | 279,95 | 284,73 | -0,16% | 302.945,00 |
| 16.04.2025 | 285,98 | 288,54 | 281,51 | 285,19 | 0,13% | 331.982,00 |
| 15.04.2025 | 284,12 | 287,75 | 279,37 | 284,82 | 0,18% | 488.110,00 |
| 14.04.2025 | 285,16 | 286,98 | 278,40 | 284,31 | 1,12% | 444.501,00 |
| 11.04.2025 | 283,29 | 285,09 | 276,39 | 281,16 | 0,78% | 670.796,00 |
| 10.04.2025 | 285,88 | 287,44 | 269,92 | 278,99 | -4,86% | 583.438,00 |
| 09.04.2025 | 275,55 | 294,63 | 266,98 | 293,23 | 4,55% | 584.391,00 |
| 08.04.2025 | 299,08 | 304,81 | 275,94 | 280,48 | -3,87% | 550.768,00 |
| 07.04.2025 | 284,55 | 299,07 | 273,12 | 291,77 | -0,24% | 617.459,00 |
| 04.04.2025 | 302,83 | 308,10 | 290,33 | 292,46 | -4,85% | 579.504,00 |
| 03.04.2025 | 300,00 | 312,14 | 298,00 | 307,36 | -1,57% | 431.413,00 |
| 02.04.2025 | 303,78 | 313,41 | 303,16 | 312,26 | 1,75% | 362.838,00 |
| 01.04.2025 | 308,17 | 311,55 | 303,33 | 306,88 | -0,45% | 562.430,00 |
| 31.03.2025 | 303,77 | 309,64 | 298,60 | 308,27 | 0,42% | 611.178,00 |
| 28.03.2025 | 309,58 | 309,58 | 304,03 | 306,97 | -0,34% | 223.177,00 |
| 27.03.2025 | 311,87 | 318,40 | 307,57 | 308,02 | -0,90% | 296.692,00 |
| 26.03.2025 | 313,72 | 315,42 | 309,99 | 310,82 | -1,87% | 325.070,00 |
| 25.03.2025 | 322,32 | 322,32 | 312,38 | 316,73 | -0,98% | 341.353,00 |
| 24.03.2025 | 313,18 | 320,67 | 313,18 | 319,86 | 2,19% | 375.132,00 |
| 21.03.2025 | 311,18 | 315,69 | 308,43 | 312,99 | -0,19% | 1.155.389,00 |
| 20.03.2025 | 315,52 | 319,48 | 312,61 | 313,60 | -1,65% | 327.224,00 |
| 19.03.2025 | 315,17 | 319,07 | 307,64 | 318,85 | 1,51% | 528.186,00 |
| 18.03.2025 | 322,32 | 324,57 | 313,98 | 314,12 | -2,73% | 409.508,00 |
| 17.03.2025 | 307,86 | 324,22 | 304,55 | 322,94 | 5,11% | 400.455,00 |
| 14.03.2025 | 305,06 | 310,17 | 305,06 | 307,24 | 0,61% | 494.807,00 |
| 13.03.2025 | 306,88 | 307,98 | 299,47 | 305,39 | -0,55% | 443.446,00 |
| 12.03.2025 | 304,22 | 307,73 | 301,25 | 307,09 | 0,98% | 723.053,00 |
| 11.03.2025 | 314,74 | 318,06 | 303,62 | 304,11 | -4,33% | 549.293,00 |
| 10.03.2025 | 313,93 | 323,99 | 313,93 | 317,88 | 0,62% | 427.369,00 |
| 07.03.2025 | 307,15 | 320,81 | 306,11 | 315,91 | 2,79% | 740.107,00 |
| 06.03.2025 | 309,06 | 311,87 | 305,00 | 307,35 | -1,14% | 419.519,00 |
| 05.03.2025 | 307,40 | 312,86 | 306,49 | 310,89 | 0,79% | 469.510,00 |
| 04.03.2025 | 308,09 | 315,53 | 305,69 | 308,46 | -0,33% | 647.860,00 |
| 03.03.2025 | 316,46 | 320,76 | 307,92 | 309,48 | -3,30% | 636.504,00 |
| 28.02.2025 | 324,06 | 324,06 | 313,66 | 320,05 | -1,09% | 657.486,00 |
| 27.02.2025 | 318,80 | 326,74 | 315,07 | 323,57 | 1,47% | 954.783,00 |
| 26.02.2025 | 343,53 | 344,81 | 307,38 | 318,89 | -10,80% | 1.696.217,00 |
| 25.02.2025 | 362,42 | 364,98 | 351,08 | 357,49 | -0,25% | 588.748,00 |
| 24.02.2025 | 361,35 | 365,22 | 358,17 | 358,38 | -0,75% | 869.702,00 |
| 21.02.2025 | 366,60 | 369,00 | 355,85 | 361,10 | -1,70% | 407.154,00 |
| 20.02.2025 | 377,29 | 378,52 | 362,50 | 367,36 | -3,52% | 633.000,00 |
| 19.02.2025 | 373,15 | 383,51 | 371,94 | 380,78 | 2,13% | 531.428,00 |
| 18.02.2025 | 370,00 | 374,35 | 366,00 | 372,83 | 0,61% | 431.081,00 |
| 14.02.2025 | 370,93 | 370,93 | 364,62 | 370,58 | 0,04% | 209.350,00 |
| 13.02.2025 | 369,00 | 372,69 | 365,00 | 370,44 | -0,08% | 302.059,00 |
| 12.02.2025 | 352,61 | 370,89 | 350,24 | 370,74 | 4,93% | 553.537,00 |
| 11.02.2025 | 348,05 | 363,00 | 346,49 | 353,31 | 2,22% | 504.362,00 |
| 10.02.2025 | 351,24 | 351,24 | 345,22 | 345,64 | -0,60% | 341.735,00 |
| 07.02.2025 | 355,76 | 357,00 | 344,39 | 347,71 | -1,71% | 291.471,00 |
| 06.02.2025 | 355,93 | 356,57 | 351,29 | 353,75 | -0,12% | 466.087,00 |
| 05.02.2025 | 348,21 | 358,87 | 348,21 | 354,18 | 0,21% | 364.253,00 |
| 04.02.2025 | 353,10 | 355,77 | 348,52 | 353,43 | -0,32% | 311.747,00 |
| 03.02.2025 | 348,17 | 358,63 | 344,36 | 354,58 | 0,97% | 363.158,00 |
| 31.01.2025 | 355,18 | 357,30 | 350,02 | 351,17 | -0,32% | 414.604,00 |
| 30.01.2025 | 370,00 | 370,40 | 349,07 | 352,30 | -5,49% | 500.801,00 |
| 29.01.2025 | 373,00 | 378,52 | 370,20 | 372,75 | 0,51% | 169.579,00 |
| 28.01.2025 | 370,99 | 382,61 | 368,02 | 370,85 | 0,35% | 320.217,00 |
| 27.01.2025 | 369,82 | 375,35 | 368,52 | 369,56 | -0,34% | 245.305,00 |
| 24.01.2025 | 372,73 | 375,61 | 365,88 | 370,83 | -0,29% | 198.583,00 |
| 23.01.2025 | 372,55 | 374,15 | 367,02 | 371,89 | 0,16% | 243.244,00 |
| 22.01.2025 | 371,37 | 373,88 | 366,20 | 371,28 | 0,90% | 318.216,00 |
| 21.01.2025 | 361,00 | 369,85 | 360,46 | 367,97 | 2,52% | 626.026,00 |
| 17.01.2025 | 372,34 | 372,34 | 357,25 | 358,93 | -2,04% | 248.351,00 |
| 16.01.2025 | 362,74 | 369,71 | 362,74 | 366,39 | 1,31% | 253.655,00 |
| 15.01.2025 | 369,52 | 370,48 | 360,36 | 361,64 | -0,84% | 284.431,00 |
| 14.01.2025 | 361,97 | 366,48 | 357,55 | 364,70 | 0,50% | 294.061,00 |
| 13.01.2025 | 366,64 | 368,36 | 361,05 | 362,88 | -0,57% | 270.769,00 |