361,180$
-1,68%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 362,94 | 365,33 | 358,80 | 364,97 | -0,45% | 264.858,00 |
| 08.01.2025 | 363,99 | 367,41 | 360,00 | 366,61 | 1,18% | 252.791,00 |
| 07.01.2025 | 355,94 | 362,98 | 355,80 | 362,33 | 1,95% | 190.717,00 |
| 06.01.2025 | 355,70 | 358,67 | 351,05 | 355,39 | -0,26% | 268.070,00 |
| 03.01.2025 | 360,92 | 364,19 | 355,86 | 356,33 | -1,08% | 235.306,00 |
| 02.01.2025 | 352,33 | 360,97 | 350,93 | 360,22 | 2,09% | 231.942,00 |
| 31.12.2024 | 359,34 | 360,30 | 352,24 | 352,84 | -1,34% | 266.921,00 |
| 30.12.2024 | 358,00 | 361,44 | 352,56 | 357,64 | -0,64% | 246.443,00 |
| 27.12.2024 | 362,22 | 364,60 | 357,31 | 359,96 | -1,14% | 133.589,00 |
| 26.12.2024 | 360,70 | 365,02 | 360,20 | 364,10 | 0,90% | 121.515,00 |
| 24.12.2024 | 363,46 | 364,48 | 360,87 | 360,87 | -0,76% | 138.361,00 |
| 23.12.2024 | 359,59 | 364,95 | 356,00 | 363,65 | 1,13% | 216.194,00 |
| 20.12.2024 | 359,50 | 363,90 | 357,98 | 359,58 | -0,16% | 1.009.463,00 |
| 19.12.2024 | 357,55 | 364,61 | 350,60 | 360,16 | 0,77% | 313.767,00 |
| 18.12.2024 | 379,59 | 383,00 | 356,06 | 357,42 | -5,86% | 537.248,00 |
| 17.12.2024 | 372,19 | 381,50 | 372,19 | 379,69 | 1,84% | 347.034,00 |
| 16.12.2024 | 362,35 | 373,17 | 362,00 | 372,83 | 3,05% | 335.719,00 |
| 13.12.2024 | 362,40 | 362,94 | 358,82 | 361,81 | 0,06% | 293.245,00 |
| 12.12.2024 | 362,00 | 364,91 | 360,46 | 361,61 | -0,15% | 244.345,00 |
| 11.12.2024 | 363,51 | 366,07 | 360,59 | 362,16 | -0,02% | 212.166,00 |
| 10.12.2024 | 368,02 | 368,02 | 358,55 | 362,24 | -1,30% | 258.451,00 |
| 09.12.2024 | 370,69 | 371,93 | 362,44 | 367,00 | -0,72% | 246.293,00 |
| 06.12.2024 | 373,58 | 378,27 | 367,13 | 369,67 | -1,26% | 199.272,00 |
| 05.12.2024 | 372,17 | 377,00 | 369,07 | 374,37 | -0,01% | 241.661,00 |
| 04.12.2024 | 368,98 | 374,92 | 367,94 | 374,40 | 1,52% | 150.675,00 |
| 03.12.2024 | 369,84 | 374,86 | 364,76 | 368,79 | -0,36% | 229.100,00 |
| 02.12.2024 | 374,21 | 375,98 | 367,04 | 370,12 | -0,10% | 308.100,00 |
| 29.11.2024 | 377,46 | 379,06 | 370,02 | 370,49 | -2,02% | 211.330,00 |
| 27.11.2024 | 377,00 | 382,26 | 371,12 | 378,13 | 0,30% | 323.211,00 |
| 26.11.2024 | 370,98 | 378,19 | 366,94 | 377,00 | 2,26% | 259.508,00 |
| 25.11.2024 | 374,82 | 376,98 | 368,18 | 368,66 | -1,13% | 509.068,00 |
| 22.11.2024 | 367,94 | 374,02 | 367,90 | 372,89 | 1,50% | 257.235,00 |
| 21.11.2024 | 366,33 | 370,29 | 360,37 | 367,37 | 0,83% | 24.772,00 |
| 20.11.2024 | 362,17 | 365,67 | 359,40 | 364,33 | 1,00% | 192.439,00 |
| 19.11.2024 | 355,71 | 363,36 | 353,65 | 360,71 | 0,42% | 300.701,00 |
| 18.11.2024 | 363,00 | 363,00 | 355,79 | 359,21 | -1,11% | 363.587,00 |
| 15.11.2024 | 385,19 | 385,19 | 359,11 | 363,25 | -5,96% | 619.978,00 |
| 14.11.2024 | 400,45 | 401,53 | 385,47 | 386,27 | -3,58% | 252.404,00 |
| 13.11.2024 | 400,02 | 405,53 | 398,97 | 400,60 | -0,07% | 310.597,00 |
| 12.11.2024 | 401,89 | 406,42 | 396,52 | 400,87 | 0,07% | 356.904,00 |
| 11.11.2024 | 412,48 | 412,77 | 399,10 | 400,58 | -2,30% | 442.700,00 |
| 08.11.2024 | 403,35 | 417,82 | 403,35 | 410,00 | 1,85% | 498.743,00 |
| 07.11.2024 | 397,00 | 405,98 | 394,68 | 402,57 | 1,27% | 370.191,00 |
| 06.11.2024 | 392,74 | 399,23 | 389,58 | 397,53 | 3,86% | 392.768,00 |
| 05.11.2024 | 373,03 | 382,95 | 373,03 | 382,77 | 1,58% | 277.835,00 |
| 04.11.2024 | 373,98 | 379,51 | 371,32 | 376,80 | 0,74% | 321.827,00 |
| 01.11.2024 | 375,78 | 377,92 | 370,38 | 374,02 | 0,02% | 426.943,00 |
| 31.10.2024 | 362,54 | 375,17 | 359,70 | 373,94 | 3,60% | 507.520,00 |
| 30.10.2024 | 356,66 | 362,03 | 343,57 | 360,96 | 2,31% | 472.077,00 |
| 29.10.2024 | 348,48 | 353,30 | 347,26 | 352,80 | 0,88% | 304.849,00 |
| 28.10.2024 | 350,00 | 352,13 | 348,00 | 349,71 | 0,30% | 296.277,00 |
| 25.10.2024 | 351,15 | 352,63 | 346,66 | 348,65 | -0,44% | 302.343,00 |
| 24.10.2024 | 353,19 | 355,53 | 349,19 | 350,19 | -0,68% | 255.226,00 |
| 23.10.2024 | 369,49 | 370,26 | 342,02 | 352,58 | -4,78% | 624.265,00 |
| 22.10.2024 | 367,46 | 372,14 | 365,24 | 370,26 | -0,09% | 176.331,00 |
| 21.10.2024 | 366,99 | 372,72 | 362,32 | 370,60 | 0,59% | 308.938,00 |
| 18.10.2024 | 372,87 | 372,87 | 367,75 | 368,43 | -1,17% | 243.247,00 |
| 17.10.2024 | 370,00 | 377,03 | 369,15 | 372,81 | 0,77% | 318.330,00 |
| 16.10.2024 | 359,59 | 374,73 | 359,59 | 369,96 | 2,89% | 603.081,00 |
| 15.10.2024 | 357,78 | 362,98 | 356,64 | 359,57 | 0,69% | 329.387,00 |
| 14.10.2024 | 355,88 | 359,01 | 354,70 | 357,10 | -0,31% | 156.270,00 |
| 11.10.2024 | 355,62 | 358,82 | 354,00 | 358,22 | 1,23% | 160.296,00 |
| 10.10.2024 | 355,17 | 355,96 | 349,40 | 353,86 | -0,83% | 152.061,00 |
| 09.10.2024 | 355,79 | 357,23 | 351,76 | 356,81 | 0,31% | 207.510,00 |
| 08.10.2024 | 351,75 | 357,18 | 351,33 | 355,69 | 1,67% | 166.124,00 |
| 07.10.2024 | 355,54 | 358,97 | 346,31 | 349,85 | -1,71% | 353.040,00 |
| 04.10.2024 | 350,07 | 355,95 | 350,07 | 355,93 | 1,69% | 153.736,00 |
| 03.10.2024 | 352,35 | 357,31 | 348,63 | 350,01 | -0,70% | 187.076,00 |
| 02.10.2024 | 354,04 | 354,04 | 343,23 | 352,47 | -1,50% | 252.966,00 |
| 01.10.2024 | 359,34 | 359,34 | 354,25 | 357,83 | -0,08% | 199.762,00 |
| 30.09.2024 | 358,62 | 360,63 | 352,93 | 358,13 | -0,11% | 264.255,00 |
| 27.09.2024 | 359,82 | 360,79 | 355,05 | 358,53 | 0,23% | 254.729,00 |