543,820$
-1,11%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 547,26 | 555,32 | 540,90 | 543,39 | -1,18% | 285.355,00 |
| 24.06.2026 | 544,94 | 555,00 | 544,06 | 549,90 | 0,99% | 338.688,00 |
| 23.06.2026 | 542,08 | 546,58 | 539,70 | 544,52 | 1,20% | 792.821,00 |
| 22.06.2026 | 541,25 | 541,53 | 533,49 | 538,05 | 0,27% | 614.841,00 |
| 18.06.2026 | 553,18 | 555,23 | 532,59 | 536,59 | -2,70% | 2.001.977,00 |
| 17.06.2026 | 549,36 | 555,92 | 547,01 | 551,47 | 0,58% | 349.852,00 |
| 16.06.2026 | 553,43 | 555,23 | 544,56 | 548,27 | -0,24% | 557.863,00 |
| 15.06.2026 | 545,96 | 554,09 | 538,71 | 549,57 | 0,66% | 332.929,00 |
| 12.06.2026 | 547,22 | 547,59 | 536,39 | 545,96 | 0,13% | 451.832,00 |
| 11.06.2026 | 544,86 | 552,72 | 543,01 | 545,25 | 0,12% | 395.281,00 |
| 10.06.2026 | 553,39 | 557,97 | 538,27 | 544,58 | -1,55% | 576.311,00 |
| 09.06.2026 | 550,89 | 554,48 | 544,00 | 553,14 | 1,55% | 325.568,00 |
| 08.06.2026 | 545,50 | 553,09 | 544,02 | 544,69 | -0,94% | 431.176,00 |
| 05.06.2026 | 547,10 | 550,99 | 540,80 | 549,87 | 0,40% | 663.249,00 |
| 04.06.2026 | 549,47 | 551,90 | 537,34 | 547,69 | -0,34% | 387.595,00 |
| 03.06.2026 | 543,50 | 552,00 | 541,23 | 549,56 | 1,78% | 314.187,00 |
| 02.06.2026 | 537,56 | 544,91 | 534,97 | 539,97 | -0,92% | 423.802,00 |
| 01.06.2026 | 551,70 | 560,97 | 544,49 | 544,96 | -2,13% | 478.805,00 |
| 29.05.2026 | 563,04 | 563,04 | 548,03 | 556,82 | -0,94% | 657.447,00 |
| 28.05.2026 | 571,27 | 574,00 | 560,15 | 562,09 | -1,47% | 513.525,00 |
| 27.05.2026 | 578,74 | 580,39 | 569,85 | 570,50 | -1,43% | 314.810,00 |
| 26.05.2026 | 564,61 | 578,80 | 560,60 | 578,77 | 1,82% | 776.299,00 |
| 22.05.2026 | 567,30 | 570,64 | 563,04 | 568,43 | 0,40% | 281.044,00 |
| 21.05.2026 | 562,50 | 567,56 | 555,25 | 566,16 | 0,39% | 394.391,00 |
| 20.05.2026 | 565,66 | 578,60 | 560,89 | 563,93 | -0,51% | 458.230,00 |
| 19.05.2026 | 566,99 | 572,45 | 560,23 | 566,84 | -0,06% | 378.898,00 |
| 18.05.2026 | 570,00 | 571,22 | 561,01 | 567,18 | -0,25% | 285.475,00 |
| 15.05.2026 | 576,49 | 576,49 | 565,26 | 568,58 | -1,25% | 334.196,00 |
| 14.05.2026 | 579,35 | 579,55 | 568,72 | 575,79 | -0,66% | 346.233,00 |
| 13.05.2026 | 581,17 | 584,71 | 574,84 | 579,63 | -0,36% | 306.229,00 |
| 12.05.2026 | 569,85 | 583,83 | 568,61 | 581,74 | 2,10% | 386.387,00 |
| 11.05.2026 | 566,96 | 580,45 | 566,96 | 569,78 | 0,86% | 439.720,00 |
| 08.05.2026 | 569,17 | 573,52 | 561,20 | 564,94 | -0,83% | 628.487,00 |
| 07.05.2026 | 599,00 | 599,00 | 568,75 | 569,64 | -4,44% | 806.435,00 |
| 06.05.2026 | 589,40 | 609,35 | 575,00 | 596,13 | 4,18% | 643.585,00 |
| 05.05.2026 | 581,22 | 585,59 | 567,00 | 572,20 | -1,62% | 560.034,00 |
| 04.05.2026 | 568,35 | 582,77 | 565,02 | 581,61 | 1,97% | 354.519,00 |
| 01.05.2026 | 569,00 | 573,30 | 565,56 | 570,40 | -0,17% | 186.136,00 |
| 30.04.2026 | 574,45 | 579,58 | 568,41 | 571,35 | 0,08% | 361.284,00 |
| 29.04.2026 | 564,76 | 575,00 | 561,22 | 570,89 | 0,31% | 198.722,00 |
| 28.04.2026 | 571,64 | 572,94 | 564,64 | 569,11 | 0,37% | 341.741,00 |
| 27.04.2026 | 567,16 | 575,06 | 565,00 | 566,99 | -0,03% | 218.773,00 |
| 24.04.2026 | 572,70 | 572,70 | 560,16 | 567,16 | -0,99% | 301.756,00 |
| 23.04.2026 | 574,76 | 579,31 | 569,11 | 572,85 | -0,25% | 266.986,00 |
| 22.04.2026 | 573,68 | 580,66 | 570,36 | 574,29 | 0,11% | 484.559,00 |
| 21.04.2026 | 572,47 | 576,06 | 563,65 | 573,65 | 0,04% | 323.093,00 |
| 20.04.2026 | 593,65 | 593,65 | 571,65 | 573,44 | -2,54% | 347.628,00 |
| 17.04.2026 | 580,51 | 592,48 | 574,59 | 588,38 | 1,35% | 682.466,00 |
| 16.04.2026 | 575,00 | 581,92 | 573,34 | 580,52 | 0,52% | 446.666,00 |
| 15.04.2026 | 581,38 | 584,54 | 575,00 | 577,53 | -0,17% | 463.820,00 |
| 14.04.2026 | 575,00 | 582,39 | 572,73 | 578,54 | 0,16% | 408.341,00 |
| 13.04.2026 | 571,33 | 580,07 | 569,70 | 577,63 | 1,03% | 452.525,00 |
| 10.04.2026 | 576,06 | 576,74 | 566,12 | 571,73 | -0,51% | 443.232,00 |
| 09.04.2026 | 576,00 | 582,45 | 571,91 | 574,65 | -1,21% | 384.437,00 |
| 08.04.2026 | 571,77 | 586,01 | 560,59 | 581,69 | 2,81% | 541.668,00 |
| 07.04.2026 | 562,85 | 571,03 | 557,25 | 565,77 | 1,09% | 726.395,00 |
| 06.04.2026 | 566,14 | 567,39 | 552,54 | 559,65 | -0,91% | 479.690,00 |
| 02.04.2026 | 565,00 | 577,86 | 551,30 | 564,81 | -0,96% | 831.084,00 |
| 01.04.2026 | 595,49 | 597,00 | 570,22 | 570,27 | -3,81% | 723.831,00 |
| 31.03.2026 | 583,62 | 599,00 | 571,71 | 592,87 | 0,81% | 961.462,00 |
| 30.03.2026 | 605,22 | 607,89 | 580,07 | 588,11 | 12,49% | 1.707.544,00 |
| 27.03.2026 | 534,99 | 535,33 | 520,97 | 522,83 | -1,82% | 338.243,00 |
| 26.03.2026 | 534,65 | 541,16 | 530,82 | 532,54 | -1,67% | 423.118,00 |
| 25.03.2026 | 536,94 | 549,50 | 535,95 | 541,60 | 1,84% | 533.652,00 |
| 24.03.2026 | 519,99 | 536,02 | 517,62 | 531,82 | 2,09% | 578.883,00 |
| 23.03.2026 | 525,77 | 537,00 | 517,80 | 520,95 | -0,64% | 514.514,00 |
| 20.03.2026 | 522,58 | 529,94 | 520,00 | 524,28 | -0,57% | 796.634,00 |
| 19.03.2026 | 528,36 | 533,73 | 524,30 | 527,27 | -0,63% | 504.795,00 |
| 18.03.2026 | 538,68 | 540,59 | 523,50 | 530,59 | -1,75% | 409.264,00 |
| 17.03.2026 | 533,51 | 541,21 | 530,00 | 540,02 | 1,07% | 402.326,00 |
| 16.03.2026 | 535,44 | 538,51 | 527,46 | 534,30 | -0,34% | 444.485,00 |
| 13.03.2026 | 533,83 | 543,37 | 533,83 | 536,12 | 0,62% | 544.886,00 |
| 12.03.2026 | 539,84 | 545,00 | 531,78 | 532,82 | -2,18% | 622.176,00 |
| 11.03.2026 | 530,15 | 545,48 | 528,64 | 544,71 | 1,66% | 1.477.201,00 |
| 10.03.2026 | 525,86 | 548,12 | 525,86 | 535,81 | 1,25% | 704.023,00 |
| 09.03.2026 | 497,75 | 530,47 | 495,50 | 529,17 | 10,67% | 1.004.393,00 |
| 06.03.2026 | 478,05 | 484,73 | 471,29 | 478,16 | -1,42% | 315.914,00 |
| 05.03.2026 | 490,00 | 490,00 | 478,77 | 485,06 | -1,05% | 418.401,00 |
| 04.03.2026 | 496,83 | 500,17 | 485,32 | 490,21 | -1,69% | 524.865,00 |
| 03.03.2026 | 509,20 | 512,97 | 490,74 | 498,65 | -2,95% | 425.729,00 |
| 02.03.2026 | 509,55 | 527,14 | 506,00 | 513,82 | 1,97% | 745.261,00 |
| 27.02.2026 | 503,70 | 507,92 | 491,97 | 503,90 | 0,06% | 606.496,00 |
| 26.02.2026 | 530,01 | 532,25 | 496,44 | 503,60 | -5,89% | 732.865,00 |
| 25.02.2026 | 480,00 | 537,19 | 478,13 | 535,10 | 13,03% | 1.032.610,00 |
| 24.02.2026 | 473,61 | 475,69 | 466,56 | 473,43 | -0,23% | 347.455,00 |
| 23.02.2026 | 472,68 | 476,11 | 466,00 | 474,52 | 0,23% | 282.423,00 |
| 20.02.2026 | 479,13 | 480,52 | 467,52 | 473,42 | -1,48% | 274.243,00 |
| 19.02.2026 | 477,28 | 482,27 | 470,76 | 480,52 | 0,94% | 219.910,00 |
| 18.02.2026 | 478,96 | 481,70 | 472,48 | 476,05 | -1,32% | 218.019,00 |
| 17.02.2026 | 474,68 | 486,33 | 470,04 | 482,42 | 1,85% | 332.731,00 |
| 13.02.2026 | 478,90 | 484,98 | 471,00 | 473,66 | -0,52% | 258.650,00 |
| 12.02.2026 | 475,45 | 479,14 | 469,83 | 476,13 | 0,06% | 214.813,00 |
| 11.02.2026 | 474,65 | 475,85 | 464,44 | 475,85 | 0,56% | 178.484,00 |
| 10.02.2026 | 475,01 | 475,69 | 468,62 | 473,20 | 0,02% | 234.018,00 |
| 09.02.2026 | 486,15 | 486,25 | 469,69 | 473,12 | -2,52% | 320.354,00 |
| 06.02.2026 | 483,81 | 489,50 | 481,95 | 485,36 | 1,34% | 297.163,00 |
| 05.02.2026 | 480,66 | 487,33 | 476,95 | 478,93 | -0,76% | 432.771,00 |
| 04.02.2026 | 481,97 | 487,50 | 472,51 | 482,59 | 0,90% | 490.461,00 |
| 03.02.2026 | 474,23 | 480,86 | 470,83 | 478,27 | 0,69% | 281.607,00 |
| 02.02.2026 | 467,17 | 475,65 | 466,01 | 475,00 | 1,17% | 351.565,00 |