258,600$
-1,45%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 263,82 | 264,78 | 255,98 | 258,60 | -1,45% | 24.536,00 |
| 03.05.2024 | 260,33 | 262,51 | 255,93 | 262,40 | 1,66% | 779.523,00 |
| 02.05.2024 | 255,10 | 260,34 | 253,93 | 258,11 | 1,21% | 625.019,00 |
| 01.05.2024 | 243,00 | 258,48 | 236,65 | 255,02 | 8,57% | 1.213.755,00 |
| 30.04.2024 | 236,28 | 237,76 | 233,31 | 234,90 | -1,41% | 484.050,00 |
| 29.04.2024 | 234,76 | 240,93 | 234,76 | 238,26 | 1,89% | 495.513,00 |
| 26.04.2024 | 236,59 | 237,53 | 233,64 | 233,85 | -0,89% | 369.691,00 |
| 25.04.2024 | 236,83 | 238,19 | 234,33 | 235,95 | -0,44% | 366.658,00 |
| 24.04.2024 | 233,61 | 241,00 | 233,27 | 237,00 | 1,13% | 574.037,00 |
| 23.04.2024 | 235,23 | 240,00 | 234,16 | 234,36 | 0,09% | 345.686,00 |
| 22.04.2024 | 238,20 | 238,55 | 233,77 | 234,16 | -1,58% | 339.057,00 |
| 19.04.2024 | 237,47 | 238,34 | 234,86 | 237,93 | 0,38% | 616.033,00 |
| 18.04.2024 | 234,67 | 240,74 | 234,31 | 237,04 | 0,74% | 412.509,00 |
| 17.04.2024 | 232,94 | 237,64 | 232,84 | 235,31 | 1,52% | 294.317,00 |
| 16.04.2024 | 234,11 | 234,11 | 230,39 | 231,78 | -1,40% | 326.557,00 |
| 15.04.2024 | 233,21 | 237,93 | 232,79 | 235,08 | 1,07% | 326.945,00 |
| 12.04.2024 | 237,98 | 239,40 | 232,40 | 232,59 | -2,18% | 423.587,00 |
| 11.04.2024 | 239,51 | 241,37 | 236,86 | 237,77 | -0,01% | 416.547,00 |
| 10.04.2024 | 235,42 | 238,41 | 232,42 | 237,79 | 0,27% | 415.843,00 |
| 09.04.2024 | 236,58 | 238,04 | 235,25 | 237,14 | 0,08% | 323.666,00 |
| 08.04.2024 | 232,04 | 239,81 | 232,04 | 236,96 | 1,46% | 449.680,00 |
| 05.04.2024 | 233,15 | 237,43 | 230,91 | 233,56 | -0,15% | 451.684,00 |
| 04.04.2024 | 231,77 | 235,07 | 229,72 | 233,92 | 1,12% | 453.532,00 |
| 03.04.2024 | 228,36 | 232,54 | 227,75 | 231,33 | 1,27% | 324.966,00 |
| 02.04.2024 | 228,40 | 231,02 | 225,62 | 228,43 | 0,11% | 459.539,00 |
| 01.04.2024 | 228,03 | 230,27 | 221,53 | 228,17 | -0,67% | 640.451,00 |
| 28.03.2024 | 243,57 | 243,57 | 229,14 | 229,72 | -5,61% | 1.114.801,00 |
| 27.03.2024 | 245,26 | 249,68 | 236,07 | 243,37 | -1,82% | 593.572,00 |
| 26.03.2024 | 244,67 | 250,89 | 244,67 | 247,87 | 1,48% | 469.162,00 |
| 25.03.2024 | 247,86 | 249,19 | 238,84 | 244,26 | 2,67% | 739.202,00 |
| 22.03.2024 | 237,82 | 238,69 | 234,02 | 237,90 | 0,40% | 304.585,00 |
| 21.03.2024 | 237,06 | 237,85 | 233,79 | 236,96 | 0,08% | 218.221,00 |
| 20.03.2024 | 238,28 | 238,55 | 233,22 | 236,76 | -1,10% | 369.021,00 |
| 19.03.2024 | 235,00 | 239,65 | 231,07 | 239,40 | 2,31% | 550.555,00 |
| 18.03.2024 | 235,91 | 237,00 | 229,55 | 234,00 | -0,75% | 374.452,00 |
| 15.03.2024 | 237,13 | 239,10 | 235,08 | 235,78 | -0,95% | 898.652,00 |
| 14.03.2024 | 240,11 | 241,46 | 236,02 | 238,03 | -1,24% | 278.041,00 |
| 13.03.2024 | 248,47 | 249,05 | 240,09 | 241,03 | -2,37% | 406.241,00 |
| 12.03.2024 | 249,74 | 250,36 | 246,53 | 246,87 | -1,10% | 365.673,00 |
| 11.03.2024 | 244,46 | 250,23 | 243,96 | 249,62 | 2,70% | 407.928,00 |
| 08.03.2024 | 238,61 | 244,00 | 235,94 | 243,05 | 1,29% | 508.392,00 |
| 07.03.2024 | 237,84 | 243,49 | 236,24 | 239,96 | 1,26% | 574.576,00 |
| 06.03.2024 | 230,00 | 240,85 | 230,00 | 236,97 | 3,20% | 674.630,00 |
| 05.03.2024 | 228,30 | 232,32 | 228,26 | 229,62 | 0,38% | 251.286,00 |
| 04.03.2024 | 232,59 | 232,88 | 226,57 | 228,74 | -1,37% | 429.216,00 |
| 01.03.2024 | 227,84 | 238,44 | 227,00 | 231,92 | 2,91% | 792.285,00 |
| 29.02.2024 | 228,59 | 228,59 | 223,52 | 225,37 | -0,84% | 369.737,00 |
| 28.02.2024 | 226,70 | 227,61 | 224,23 | 227,28 | 0,20% | 320.553,00 |
| 27.02.2024 | 223,91 | 228,68 | 222,69 | 226,82 | 1,45% | 249.595,00 |
| 26.02.2024 | 225,93 | 228,57 | 221,61 | 223,58 | -1,52% | 355.858,00 |
| 23.02.2024 | 219,11 | 227,27 | 218,41 | 227,03 | 4,33% | 524.017,00 |
| 22.02.2024 | 220,30 | 221,36 | 214,75 | 217,61 | -0,81% | 400.210,00 |
| 21.02.2024 | 219,71 | 227,75 | 214,52 | 219,38 | 2,63% | 547.186,00 |
| 20.02.2024 | 214,88 | 217,75 | 213,75 | 213,76 | -0,45% | 514.881,00 |
| 16.02.2024 | 213,85 | 216,45 | 211,61 | 214,73 | 0,11% | 330.933,00 |
| 15.02.2024 | 215,17 | 216,36 | 213,16 | 214,50 | -0,01% | 332.587,00 |
| 14.02.2024 | 213,14 | 214,66 | 212,41 | 214,52 | 0,36% | 209.761,00 |
| 13.02.2024 | 215,17 | 216,17 | 211,64 | 213,75 | -1,10% | 361.186,00 |
| 12.02.2024 | 216,25 | 216,77 | 210,64 | 216,13 | 1,78% | 372.339,00 |
| 09.02.2024 | 212,12 | 212,36 | 209,85 | 212,34 | 0,28% | 254.136,00 |
| 08.02.2024 | 211,42 | 212,48 | 208,62 | 211,74 | 0,46% | 382.943,00 |
| 07.02.2024 | 214,12 | 214,20 | 210,52 | 210,76 | -1,95% | 251.071,00 |
| 06.02.2024 | 212,88 | 216,05 | 212,35 | 214,96 | 1,04% | 225.392,00 |
| 05.02.2024 | 214,87 | 215,26 | 212,50 | 212,74 | -0,31% | 174.399,00 |
| 02.02.2024 | 215,27 | 215,27 | 212,02 | 213,41 | -1,15% | 317.450,00 |
| 01.02.2024 | 214,97 | 217,72 | 213,50 | 215,90 | 0,45% | 245.765,00 |
| 31.01.2024 | 216,01 | 218,91 | 213,08 | 214,94 | -0,04% | 256.160,00 |
| 30.01.2024 | 216,09 | 216,87 | 214,21 | 215,02 | -0,92% | 226.716,00 |
| 29.01.2024 | 217,99 | 218,67 | 215,52 | 217,02 | -0,45% | 243.643,00 |
| 26.01.2024 | 220,06 | 221,81 | 217,09 | 218,01 | -0,59% | 223.440,00 |
| 25.01.2024 | 220,00 | 222,38 | 217,02 | 219,30 | 0,23% | 267.829,00 |
| 24.01.2024 | 217,78 | 219,82 | 216,22 | 218,80 | 0,46% | 252.626,00 |
| 23.01.2024 | 216,73 | 218,77 | 216,53 | 217,79 | 0,72% | 305.599,00 |
| 22.01.2024 | 217,60 | 218,68 | 215,47 | 216,24 | -0,73% | 319.453,00 |
| 19.01.2024 | 218,58 | 218,92 | 216,06 | 217,84 | -0,58% | 376.531,00 |
| 18.01.2024 | 222,68 | 222,75 | 217,13 | 219,11 | -1,43% | 357.088,00 |
| 17.01.2024 | 217,84 | 222,30 | 217,15 | 222,29 | 1,63% | 283.397,00 |
| 16.01.2024 | 218,48 | 220,90 | 216,06 | 218,72 | -0,15% | 356.902,00 |
| 12.01.2024 | 221,42 | 225,11 | 218,68 | 219,05 | -0,57% | 223.234,00 |
| 11.01.2024 | 220,00 | 222,52 | 215,88 | 220,30 | -0,61% | 380.286,00 |
| 10.01.2024 | 224,63 | 224,88 | 220,25 | 221,66 | -1,12% | 377.751,00 |
| 09.01.2024 | 229,59 | 230,50 | 221,98 | 224,17 | -2,98% | 288.401,00 |
| 08.01.2024 | 228,01 | 231,06 | 224,02 | 231,05 | 0,72% | 202.519,00 |
| 05.01.2024 | 229,17 | 230,85 | 226,48 | 229,40 | -0,25% | 265.052,00 |
| 04.01.2024 | 228,09 | 230,50 | 226,03 | 229,98 | 0,78% | 307.245,00 |
| 03.01.2024 | 227,85 | 228,79 | 226,27 | 228,20 | 0,38% | 262.283,00 |
| 02.01.2024 | 219,72 | 228,54 | 218,71 | 227,34 | 3,39% | 382.180,00 |
| 29.12.2023 | 219,02 | 220,70 | 217,57 | 219,89 | 0,30% | 258.446,00 |
| 28.12.2023 | 215,02 | 220,89 | 214,43 | 219,24 | 2,13% | 386.947,00 |
| 27.12.2023 | 215,30 | 218,07 | 214,11 | 214,67 | -0,74% | 315.060,00 |
| 26.12.2023 | 219,99 | 220,58 | 215,47 | 216,27 | -1,21% | 432.732,00 |
| 22.12.2023 | 219,45 | 223,91 | 218,79 | 218,93 | 0,30% | 423.753,00 |
| 21.12.2023 | 225,92 | 226,80 | 217,58 | 218,27 | -3,21% | 630.745,00 |
| 20.12.2023 | 240,27 | 240,70 | 225,19 | 225,51 | -6,14% | 1.085.858,00 |
| 19.12.2023 | 246,01 | 246,49 | 240,14 | 240,25 | -2,50% | 315.588,00 |
| 18.12.2023 | 247,86 | 248,22 | 243,63 | 246,40 | -0,02% | 364.056,00 |
| 15.12.2023 | 253,31 | 255,50 | 245,58 | 246,45 | -3,00% | 815.304,00 |
| 14.12.2023 | 257,10 | 258,31 | 252,61 | 254,06 | -1,12% | 312.817,00 |
| 13.12.2023 | 251,02 | 257,27 | 250,55 | 256,94 | 2,08% | 314.818,00 |
| 12.12.2023 | 246,17 | 252,08 | 244,75 | 251,70 | 2,76% | 298.047,00 |